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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.23$84.3873,500——
2019-12-30$45.62$83.2739,100——
2019-12-27$45.50$83.0581,500——
2019-12-26$45.81$83.6250,100——
2019-12-24$45.56$83.1610,200——
2019-12-23$45.85$83.6946,600——
2019-12-20$45.65$83.32194,900——
2019-12-19$45.74$83.4965,700——
2019-12-18$46.27$84.4659,100——
2019-12-17$45.83$83.6581,400——
2019-12-16$45.87$83.7377,400——
2019-12-13$46.60$85.0640,400——
2019-12-12$47.07$85.9268,500——
2019-12-11$45.84$83.6790,000——
2019-12-10$44.37$80.9944,500——
2019-12-09$44.11$80.5155,500——
2019-12-06$44.66$81.5267,100——
2019-12-05$44.03$80.3755,200——
2019-12-04$43.88$80.0948,000——
2019-12-03$43.04$78.5690,700——
2019-12-02$44.06$80.4232,800——
2019-11-29$44.78$81.7418,900——
2019-11-27$45.71$83.4353,100——
2019-11-26$45.09$82.3047,400——
2019-11-25$46.00$83.9661,400——
2019-11-22$44.15$80.5972,200——
2019-11-21$43.27$78.9871,700——
2019-11-20$42.95$78.4077,900——
2019-11-19$43.87$80.0834,500——
2019-11-18$43.55$79.4930,600——
2019-11-15$44.51$81.2436,200——
2019-11-14$44.92$81.9964,900——
2019-11-13$45.56$83.1697,300——
2019-11-12$46.05$84.05100,100——
2019-11-11$45.71$83.4399,100——
2019-11-08$45.08$82.2846,200——
2019-11-07$44.87$81.9098,600——
2019-11-06$43.23$78.9173,200——
2019-11-05$46.82$85.46141,100——
2019-11-04$41.93$76.5371,300——
2019-11-01$42.04$76.7457,200——
2019-10-31$39.63$72.3471,300——
2019-10-30$41.34$75.4628,500——
2019-10-29$41.47$75.6960,000——
2019-10-28$41.52$75.7951,000——
2019-10-25$41.55$75.8429,300——
2019-10-24$40.36$73.6744,300——
2019-10-23$42.05$76.7569,200——
2019-10-22$40.67$74.2344,600——
2019-10-21$40.51$73.9444,200——
2019-10-18$39.53$72.1551,400——
2019-10-17$38.74$70.7147,000——
2019-10-16$38.30$69.9129,700——
2019-10-15$38.58$70.4245,200——
2019-10-14$38.11$69.5638,600——
2019-10-11$38.35$70.0086,200——
2019-10-10$37.26$68.0161,400——
2019-10-09$37.66$68.7447,900——
2019-10-08$37.34$68.16103,300——
2019-10-07$37.61$68.65134,800——
2019-10-04$38.61$70.47120,300——
2019-10-03$37.82$69.0383,200——
2019-10-02$38.17$69.5162,700——
2019-10-01$38.78$70.6254,300——
2019-09-30$40.57$73.8864,600——
2019-09-27$40.60$73.9337,400——
2019-09-26$40.41$73.5944,300——
2019-09-25$41.43$75.4491,400——
2019-09-24$40.01$72.8691,300——
2019-09-23$42.14$76.7463,100——
2019-09-20$43.11$78.50163,300——
2019-09-19$43.01$78.3259,500——
2019-09-18$42.88$78.0848,800——
2019-09-17$43.74$79.6554,000——
2019-09-16$43.54$79.2969,500——
2019-09-13$44.48$81.0090,900——
2019-09-12$44.97$81.89112,400——
2019-09-11$45.08$82.09248,300——
2019-09-10$44.69$81.3886,000——
2019-09-09$44.01$80.1464,400——
2019-09-06$44.66$81.3378,600——
2019-09-05$44.22$80.52141,600——
2019-09-04$41.43$75.44107,300——
2019-09-03$39.14$71.27110,600——
2019-08-30$42.79$77.92108,000——
2019-08-29$42.03$76.5473,800——
2019-08-28$39.98$72.8059,500——
2019-08-27$38.52$70.1494,200——
2019-08-26$38.64$70.3651,500——
2019-08-23$38.50$70.1180,000——
2019-08-22$40.49$73.7345,500——
2019-08-21$41.43$75.4445,200——
2019-08-20$41.65$75.8458,300——
2019-08-19$41.95$76.3936,900——
2019-08-16$41.32$75.2437,500——
2019-08-15$40.35$73.4846,100——
2019-08-14$40.54$73.8244,500——
2019-08-13$42.68$77.7237,500——
2019-08-12$41.45$75.4867,400——
2019-08-09$42.65$77.6748,400——
2019-08-08$44.32$80.7159,300——
2019-08-07$43.58$79.36156,200——
2019-08-06$45.02$81.98169,000——
2019-08-05$40.33$73.44105,100——
2019-08-02$44.04$80.2047,800——
2019-08-01$45.11$82.1495,900——
2019-07-31$46.96$85.51126,500——
2019-07-30$47.52$86.5372,200——
2019-07-29$46.30$84.3156,900——
2019-07-26$46.47$84.6289,600——
2019-07-25$46.45$84.5868,800——
2019-07-24$47.94$87.3084,700——
2019-07-23$46.95$85.5030,800——
2019-07-22$45.01$81.9654,200——
2019-07-19$45.84$83.4743,500——
2019-07-18$46.00$83.7731,400——
2019-07-17$45.93$83.6454,300——
2019-07-16$46.80$85.2247,000——
2019-07-15$45.70$83.2229,400——
2019-07-12$46.72$85.0865,900——
2019-07-11$44.89$81.7438,600——
2019-07-10$45.32$82.5347,700——
2019-07-09$44.90$81.7647,600——
2019-07-08$44.68$81.3672,500——
2019-07-05$45.67$83.1650,600——
2019-07-03$45.87$83.5333,000——
2019-07-02$45.43$82.5643,600——
2019-07-01$46.75$84.9643,400——
2019-06-28$46.41$84.34213,000——
2019-06-27$45.00$81.7886,900——
2019-06-26$43.57$79.1862,000——
2019-06-25$43.84$79.6767,200——
2019-06-24$44.17$80.2785,900——
2019-06-21$46.64$84.76170,500——
2019-06-20$46.09$83.7668,600——
2019-06-19$45.21$82.1674,500——
2019-06-18$45.66$82.98110,900——
2019-06-17$46.77$85.0087,500——
2019-06-14$44.71$81.2682,200——
2019-06-13$45.51$82.7176,300——
2019-06-12$44.61$81.0749,000——
2019-06-11$44.67$81.1860,900——
2019-06-10$45.02$81.82117,600——
2019-06-07$45.01$81.8058,600——
2019-06-06$43.78$79.5693,800——
2019-06-05$44.59$81.0456,800——
2019-06-04$44.48$80.8471,600——
2019-06-03$42.91$77.9896,200——
2019-05-31$41.75$75.88109,200——
2019-05-30$43.33$78.75111,100——
2019-05-29$42.88$77.9376,200——
2019-05-28$42.60$77.42171,900——
2019-05-24$42.46$77.1782,800——
2019-05-23$41.88$76.11193,800——
2019-05-22$42.92$78.00126,600——
2019-05-21$43.79$79.5855,600——
2019-05-20$42.70$77.6039,900——
2019-05-17$42.68$77.5768,300——
2019-05-16$44.17$80.2774,800——
2019-05-15$44.11$80.1660,500——
2019-05-14$43.36$78.80107,100——
2019-05-13$43.04$78.2289,900——
2019-05-10$45.01$81.80137,600——
2019-05-09$45.10$81.96113,900——
2019-05-08$45.18$82.11153,800——
2019-05-07$45.10$81.96317,400——
2019-05-06$48.62$88.36190,900——
2019-05-03$49.94$90.76169,300——
2019-05-02$48.27$87.73174,100——
2019-05-01$51.04$92.76101,700——
2019-04-30$52.34$95.1292,800——
2019-04-29$52.90$96.1470,800——
2019-04-26$51.43$93.4794,000——
2019-04-25$51.19$93.0377,300——
2019-04-24$52.63$95.6592,700——
2019-04-23$52.46$95.34143,400——
2019-04-22$51.35$93.3276,200——
2019-04-18$50.87$92.4569,000——
2019-04-17$50.53$91.83108,200——
2019-04-16$49.85$90.6090,900——
2019-04-15$51.49$93.5854,600——
2019-04-12$51.09$92.8579,500——
2019-04-11$50.50$91.7867,400——
2019-04-10$50.22$91.2746,900——
2019-04-09$49.45$89.8768,000——
2019-04-08$50.50$91.78108,500——
2019-04-05$50.06$90.98159,400——
2019-04-04$49.62$90.1867,300——
2019-04-03$49.03$88.9455,000——
2019-04-02$48.36$87.7362,900——
2019-04-01$48.13$87.3199,200——
2019-03-29$46.51$84.37109,000——
2019-03-28$46.24$83.8883,200——
2019-03-27$45.22$82.0373,300——
2019-03-26$44.88$81.4140,500——
2019-03-25$44.62$80.9476,500——
2019-03-22$43.71$79.29148,900——
2019-03-21$48.32$87.65112,600——
2019-03-20$46.64$84.61116,400——
2019-03-19$47.25$85.7148,800——
2019-03-18$48.06$87.18138,200——
2019-03-15$46.36$84.10272,400——
2019-03-14$46.53$84.4180,100——
2019-03-13$47.19$85.60117,000——
2019-03-12$47.16$85.55121,100——
2019-03-11$49.76$90.2784,200——
2019-03-08$48.33$87.6759,500——
2019-03-07$49.00$88.89124,800——
2019-03-06$49.01$88.91108,500——
2019-03-05$49.34$89.5199,400——
2019-03-04$49.46$89.7297,900——
2019-03-01$49.53$89.85200,300——
2019-02-28$47.58$86.31208,700——
2019-02-27$47.38$85.95206,500——
2019-02-26$46.79$84.88408,600——
2019-02-25$38.64$70.09141,900——
2019-02-22$38.74$70.2882,700——
2019-02-21$37.89$68.7360,200——
2019-02-20$38.11$69.13115,000——
2019-02-19$37.46$67.95105,700——
2019-02-15$36.98$67.08147,400——
2019-02-14$34.91$63.33110,600——
2019-02-13$34.86$63.24143,100——
2019-02-12$34.20$62.04301,100——
2019-02-11$33.00$59.86153,100——
2019-02-08$33.19$60.21286,300——
2019-02-07$34.00$61.68105,600——
2019-02-06$35.93$65.1844,400——
2019-02-05$35.90$65.1282,300——
2019-02-04$36.17$65.6188,500——
2019-02-01$36.30$65.85161,500——
2019-01-31$35.42$64.2592,400——
2019-01-30$34.79$63.1172,400——
2019-01-29$34.19$62.0299,900——
2019-01-28$33.73$61.19127,700——
2019-01-25$34.44$62.48143,500——
2019-01-24$33.86$61.42203,300——
2019-01-23$33.87$61.44107,300——
2019-01-22$34.78$63.09166,200——
2019-01-18$35.44$64.29153,000——
2019-01-17$34.75$63.04220,700——
2019-01-16$34.19$62.02174,400——
2019-01-15$34.69$62.9369,900——
2019-01-14$35.17$63.8087,200——
2019-01-11$36.07$65.43102,800——
2019-01-10$35.75$64.85289,900——
2019-01-09$35.24$63.93219,300——
2019-01-08$34.94$63.38169,400——
2019-01-07$34.66$62.87112,000——
2019-01-04$34.25$62.1396,600——
2019-01-03$32.23$58.47104,100——
2019-01-02$33.51$60.63117,700——