NYSE:HLIO | Historical Stock Price | HELIOS TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.76$4.60$12.00$31.35$81.88$213.861997-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$40.83$68.3659,600——
2013-12-30$41.04$68.7229,000——
2013-12-27$41.06$68.7546,400——
2013-12-26$41.44$69.2429,500——
2013-12-24$41.04$68.5725,400——
2013-12-23$40.71$68.0251,700——
2013-12-20$39.43$65.88198,200——
2013-12-19$39.34$65.7355,100——
2013-12-18$39.60$66.1658,000——
2013-12-17$39.01$65.1840,600——
2013-12-16$39.19$65.4859,800——
2013-12-13$38.95$65.08133,100——
2013-12-12$39.10$65.3367,700——
2013-12-11$38.93$65.04107,300——
2013-12-10$39.88$66.6382,300——
2013-12-09$40.52$67.7059,000——
2013-12-06$41.11$68.6845,200——
2013-12-05$40.80$68.1746,700——
2013-12-04$40.95$68.4247,400——
2013-12-03$41.01$68.52156,900——
2013-12-02$42.09$70.3246,200——
2013-11-29$42.97$71.7945,000——
2013-11-27$43.27$72.2959,800——
2013-11-26$42.41$70.8647,000——
2013-11-25$41.93$70.0541,200——
2013-11-22$41.75$69.7562,500——
2013-11-21$40.99$68.4874,400——
2013-11-20$40.08$66.9644,000——
2013-11-19$40.06$66.9353,200——
2013-11-18$40.06$66.9347,900——
2013-11-15$40.07$66.9548,800——
2013-11-14$39.99$66.8141,500——
2013-11-13$39.97$66.7845,700——
2013-11-12$39.50$65.9947,600——
2013-11-11$39.62$66.1989,700——
2013-11-08$39.18$65.4662,600——
2013-11-07$38.22$63.8685,100——
2013-11-06$40.67$67.9542,600——
2013-11-05$40.51$67.6877,900——
2013-11-04$39.33$65.71113,100——
2013-11-01$39.04$65.2393,500——
2013-10-31$39.68$66.3086,200——
2013-10-30$39.46$65.9373,700——
2013-10-29$40.85$68.2537,200——
2013-10-28$40.49$67.6534,800——
2013-10-25$40.21$67.1856,500——
2013-10-24$40.14$67.0632,400——
2013-10-23$39.38$65.7929,300——
2013-10-22$39.34$65.7361,000——
2013-10-21$38.27$63.9440,200——
2013-10-18$37.75$63.07175,200——
2013-10-17$36.67$61.2772,100——
2013-10-16$37.26$62.2533,700——
2013-10-15$37.55$62.7453,000——
2013-10-14$38.15$63.7433,100——
2013-10-11$37.64$62.8934,800——
2013-10-10$36.50$60.9843,700——
2013-10-09$35.42$59.1898,700——
2013-10-08$35.40$59.1461,500——
2013-10-07$34.95$58.3925,000——
2013-10-04$35.66$59.5825,300——
2013-10-03$35.58$59.4553,300——
2013-10-02$35.99$60.1345,800——
2013-10-01$36.65$61.2385,600——
2013-09-30$36.27$60.6049,000——
2013-09-27$35.84$59.8822,100——
2013-09-26$35.97$60.1040,000——
2013-09-25$36.10$60.1637,200——
2013-09-24$36.30$60.5051,300——
2013-09-23$36.07$60.1149,200——
2013-09-20$35.80$59.66105,100——
2013-09-19$35.45$59.0836,400——
2013-09-18$35.41$59.0180,200——
2013-09-17$35.01$58.3562,800——
2013-09-16$34.36$57.2658,100——
2013-09-13$34.04$56.7322,300——
2013-09-12$33.84$56.4022,500——
2013-09-11$34.08$56.8036,200——
2013-09-10$33.69$56.1574,300——
2013-09-09$33.25$55.4157,000——
2013-09-06$32.06$53.4320,900——
2013-09-05$32.02$53.3627,200——
2013-09-04$31.83$53.0537,900——
2013-09-03$31.36$52.2624,800——
2013-08-30$30.64$51.0633,800——
2013-08-29$31.76$52.9326,500——
2013-08-28$31.51$52.5130,200——
2013-08-27$31.58$52.6341,400——
2013-08-26$32.36$53.9328,300——
2013-08-23$32.44$54.0616,100——
2013-08-22$32.11$53.5118,700——
2013-08-21$31.63$52.7148,400——
2013-08-20$31.81$53.0145,500——
2013-08-19$31.09$51.8163,900——
2013-08-16$30.00$50.0063,600——
2013-08-15$30.37$50.6148,200——
2013-08-14$31.77$52.9523,800——
2013-08-13$31.90$53.1623,500——
2013-08-12$31.83$53.0524,000——
2013-08-09$31.59$52.6524,000——
2013-08-08$31.78$52.9630,700——
2013-08-07$31.62$52.7045,300——
2013-08-06$32.20$53.6634,800——
2013-08-05$32.21$53.6861,700——
2013-08-02$32.01$53.3553,400——
2013-08-01$31.54$52.5639,700——
2013-07-31$31.45$52.4167,800——
2013-07-30$31.76$52.9321,100——
2013-07-29$31.81$53.0121,000——
2013-07-26$32.01$53.3545,500——
2013-07-25$32.77$54.6165,600——
2013-07-24$32.18$53.6353,200——
2013-07-23$32.01$53.3530,600——
2013-07-22$31.80$53.0068,300——
2013-07-19$32.05$53.4137,500——
2013-07-18$32.00$53.3399,000——
2013-07-17$31.85$53.0856,400——
2013-07-16$32.24$53.7358,900——
2013-07-15$32.46$54.1058,800——
2013-07-12$32.80$54.6633,800——
2013-07-11$33.16$55.2634,800——
2013-07-10$32.91$54.8525,300——
2013-07-09$33.03$55.0563,400——
2013-07-08$32.42$54.0348,700——
2013-07-05$32.77$54.6156,500——
2013-07-03$32.12$53.5329,200——
2013-07-02$32.09$53.4886,900——
2013-07-01$31.94$53.2359,100——
2013-06-28$31.28$52.1398,000——
2013-06-27$31.77$52.9571,300——
2013-06-26$30.79$51.3135,000——
2013-06-25$31.49$52.3366,200——
2013-06-24$29.83$49.5738,800——
2013-06-21$30.04$49.9292,000——
2013-06-20$29.64$49.2653,400——
2013-06-19$31.00$51.5220,300——
2013-06-18$31.23$51.9062,500——
2013-06-17$31.09$51.6724,400——
2013-06-14$30.74$51.0820,100——
2013-06-13$31.40$52.1845,600——
2013-06-12$30.84$51.2522,200——
2013-06-11$31.36$52.1121,100——
2013-06-10$31.57$52.4647,400——
2013-06-07$31.12$51.7292,100——
2013-06-06$31.49$52.3371,600——
2013-06-05$31.36$52.1131,000——
2013-06-04$32.51$54.0337,600——
2013-06-03$33.20$55.17111,200——
2013-05-31$32.45$53.9346,900——
2013-05-30$32.95$54.7623,900——
2013-05-29$32.70$54.3418,900——
2013-05-28$33.38$55.4745,500——
2013-05-24$32.67$54.2944,600——
2013-05-23$32.36$53.7849,300——
2013-05-22$32.01$53.1967,900——
2013-05-21$32.81$54.5254,100——
2013-05-20$32.56$54.1159,100——
2013-05-17$32.09$53.3399,700——
2013-05-16$32.00$53.1876,100——
2013-05-15$32.35$53.7674,300——
2013-05-14$32.40$53.8488,500——
2013-05-13$32.20$53.5185,500——
2013-05-10$32.91$54.6925,600——
2013-05-09$32.49$53.9922,000——
2013-05-08$32.99$54.8252,700——
2013-05-07$32.98$54.8143,800——
2013-05-06$33.61$55.8530,800——
2013-05-03$33.43$55.55111,200——
2013-05-02$32.37$53.7938,900——
2013-05-01$31.41$52.20115,000——
2013-04-30$32.75$54.4241,300——
2013-04-29$32.63$54.2324,800——
2013-04-26$32.15$53.4342,200——
2013-04-25$32.54$54.0860,200——
2013-04-24$32.15$53.4331,400——
2013-04-23$31.57$52.4635,500——
2013-04-22$30.34$50.4219,000——
2013-04-19$30.67$50.9729,100——
2013-04-18$30.12$50.0538,900——
2013-04-17$30.40$50.5243,000——
2013-04-16$30.74$51.0856,100——
2013-04-15$29.85$49.6171,000——
2013-04-12$31.97$53.1331,100——
2013-04-11$32.36$53.7864,600——
2013-04-10$32.73$54.3934,000——
2013-04-09$32.22$53.5451,000——
2013-04-08$32.14$53.4154,400——
2013-04-05$32.04$53.2444,700——
2013-04-04$32.25$53.5945,200——
2013-04-03$32.19$53.49111,800——
2013-04-02$32.43$53.8993,300——
2013-04-01$32.56$54.1197,900——
2013-03-28$32.51$54.0396,400——
2013-03-27$32.30$53.6879,800——
2013-03-26$32.64$54.2450,400——
2013-03-25$32.71$54.21113,100——
2013-03-22$32.20$53.3640,600——
2013-03-21$31.80$52.7034,000——
2013-03-20$32.26$53.4641,800——
2013-03-19$32.13$53.2571,500——
2013-03-18$32.83$54.4134,200——
2013-03-15$33.06$54.7995,300——
2013-03-14$33.08$54.8289,800——
2013-03-13$33.16$54.9547,200——
2013-03-12$32.60$53.8862,800——
2013-03-11$32.40$53.55103,600——
2013-03-08$32.56$53.81102,400——
2013-03-07$32.04$52.95106,300——
2013-03-06$32.04$52.9578,000——
2013-03-05$31.63$52.27178,600——
2013-03-04$29.13$48.1480,500——
2013-03-01$28.12$46.47119,200——
2013-02-28$27.89$46.0943,200——
2013-02-27$28.40$46.9422,300——
2013-02-26$28.26$46.7032,700——
2013-02-25$27.77$45.8955,900——
2013-02-22$29.01$47.9422,200——
2013-02-21$28.66$47.3768,200——
2013-02-20$28.49$47.0873,200——
2013-02-19$29.37$48.54125,600——
2013-02-15$28.86$47.7078,100——
2013-02-14$28.35$46.8557,400——
2013-02-13$27.88$46.0870,800——
2013-02-12$27.40$45.2846,900——
2013-02-11$27.22$44.9926,400——
2013-02-08$27.22$44.9948,800——
2013-02-07$26.87$44.4168,500——
2013-02-06$27.29$45.1080,900——
2013-02-05$27.53$45.5061,000——
2013-02-04$27.09$44.7743,200——
2013-02-01$28.03$46.3238,600——
2013-01-31$27.60$45.6127,200——
2013-01-30$27.53$45.5040,900——
2013-01-29$27.98$46.2448,900——
2013-01-28$27.95$46.1963,600——
2013-01-25$27.77$45.8956,200——
2013-01-24$27.30$45.1255,300——
2013-01-23$27.02$44.6675,100——
2013-01-22$27.03$44.6766,900——
2013-01-18$26.91$44.4746,300——
2013-01-17$26.89$44.4430,900——
2013-01-16$26.51$43.8120,200——
2013-01-15$26.80$44.2971,900——
2013-01-14$26.70$44.1320,700——
2013-01-11$26.96$44.5641,400——
2013-01-10$27.00$44.6221,800——
2013-01-09$27.20$44.9523,000——
2013-01-08$27.04$44.6925,500——
2013-01-07$27.61$45.6331,400——
2013-01-04$27.80$45.9455,100——
2013-01-03$28.09$46.4255,500——
2013-01-02$28.09$46.42126,800——