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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.29$98.1986,400——
2020-12-30$52.87$97.4262,000——
2020-12-29$52.18$96.1446,900——
2020-12-28$52.77$97.2361,500——
2020-12-24$52.76$97.2127,000——
2020-12-23$52.21$96.2041,400——
2020-12-22$51.95$95.7286,500——
2020-12-21$52.63$96.97103,700——
2020-12-18$53.26$98.13265,700——
2020-12-17$52.94$97.5571,800——
2020-12-16$52.79$97.2794,800——
2020-12-15$53.85$99.2293,600——
2020-12-14$51.90$95.6399,300——
2020-12-11$52.54$96.8152,200——
2020-12-10$51.63$95.1388,900——
2020-12-09$52.00$95.8183,600——
2020-12-08$50.70$93.42135,100——
2020-12-07$49.57$91.3476,300——
2020-12-04$49.83$91.8185,000——
2020-12-03$49.25$90.7537,100——
2020-12-02$49.09$90.4561,500——
2020-12-01$49.09$90.4593,900——
2020-11-30$49.23$90.71119,700——
2020-11-27$49.83$91.8122,900——
2020-11-25$50.72$93.4577,900——
2020-11-24$51.68$95.22153,600——
2020-11-23$49.47$91.1567,300——
2020-11-20$48.41$89.20159,600——
2020-11-19$49.16$90.5893,300——
2020-11-18$48.63$89.6089,200——
2020-11-17$49.65$91.48110,900——
2020-11-16$49.90$91.94115,400——
2020-11-13$48.50$89.36109,500——
2020-11-12$48.98$90.25134,400——
2020-11-11$49.95$92.0486,000——
2020-11-10$49.92$91.98177,900——
2020-11-09$47.66$87.82187,300——
2020-11-06$44.25$81.5337,200——
2020-11-05$44.65$82.2750,700——
2020-11-04$43.04$79.3079,300——
2020-11-03$44.75$82.45168,700——
2020-11-02$43.55$80.24148,600——
2020-10-30$41.84$77.09107,700——
2020-10-29$41.81$77.0479,300——
2020-10-28$41.50$76.4773,700——
2020-10-27$43.43$80.02148,000——
2020-10-26$43.81$80.7271,900——
2020-10-23$44.12$81.2973,000——
2020-10-22$44.32$81.66134,900——
2020-10-21$44.17$81.39158,600——
2020-10-20$43.25$79.6967,100——
2020-10-19$42.13$77.6378,000——
2020-10-16$42.36$78.05102,200——
2020-10-15$42.52$78.3569,600——
2020-10-14$40.91$75.38113,200——
2020-10-13$41.68$76.80163,900——
2020-10-12$41.98$77.35339,700——
2020-10-09$39.88$73.4849,800——
2020-10-08$39.54$72.8560,300——
2020-10-07$39.24$72.3068,400——
2020-10-06$38.83$71.5572,400——
2020-10-05$38.63$71.1886,500——
2020-10-02$37.36$68.8459,400——
2020-10-01$36.97$67.95113,100——
2020-09-30$36.40$66.9191,400——
2020-09-29$36.92$67.8637,500——
2020-09-28$36.93$67.8851,200——
2020-09-25$35.97$66.1244,300——
2020-09-24$36.28$66.6952,200——
2020-09-23$36.32$66.7688,300——
2020-09-22$36.45$67.0076,900——
2020-09-21$36.05$66.26136,300——
2020-09-18$38.54$70.84253,800——
2020-09-17$38.82$71.3559,200——
2020-09-16$39.09$71.8572,000——
2020-09-15$39.36$72.3540,200——
2020-09-14$40.22$73.9379,100——
2020-09-11$39.49$72.5970,400——
2020-09-10$39.44$72.4941,600——
2020-09-09$40.20$73.8939,900——
2020-09-08$40.02$73.5643,900——
2020-09-04$41.06$75.4749,900——
2020-09-03$41.11$75.5674,500——
2020-09-02$42.68$78.45123,500——
2020-09-01$42.45$78.03126,500——
2020-08-31$41.11$75.56112,600——
2020-08-28$41.48$76.2458,400——
2020-08-27$40.91$75.2098,600——
2020-08-26$41.03$75.4288,700——
2020-08-25$41.02$75.4084,700——
2020-08-24$41.25$75.8294,800——
2020-08-21$40.64$74.7086,400——
2020-08-20$41.08$75.5155,000——
2020-08-19$41.64$76.5463,900——
2020-08-18$42.08$77.3552,900——
2020-08-17$42.15$77.4769,000——
2020-08-14$42.58$78.2748,000——
2020-08-13$42.61$78.3257,900——
2020-08-12$43.37$79.7269,100——
2020-08-11$43.38$79.74114,200——
2020-08-10$42.98$79.00102,700——
2020-08-07$42.21$77.59103,400——
2020-08-06$41.23$75.7856,500——
2020-08-05$41.09$75.53103,500——
2020-08-04$39.57$72.73159,700——
2020-08-03$38.26$70.32167,700——
2020-07-31$37.83$69.53106,500——
2020-07-30$38.22$70.2589,800——
2020-07-29$38.37$70.5393,800——
2020-07-28$36.65$67.3790,400——
2020-07-27$37.84$69.5593,800——
2020-07-24$36.67$67.4044,400——
2020-07-23$37.19$68.3648,800——
2020-07-22$36.44$66.9838,800——
2020-07-21$36.82$67.6861,800——
2020-07-20$36.35$66.8166,400——
2020-07-17$36.73$67.5167,600——
2020-07-16$36.02$66.2151,900——
2020-07-15$36.57$67.2299,300——
2020-07-14$35.28$64.85107,100——
2020-07-13$34.31$63.0668,400——
2020-07-10$34.17$62.8156,100——
2020-07-09$33.64$61.8391,000——
2020-07-08$34.32$63.08104,500——
2020-07-07$35.06$64.44130,100——
2020-07-06$36.29$66.7085,700——
2020-07-02$35.81$65.8264,100——
2020-07-01$35.04$64.41111,900——
2020-06-30$37.25$68.30139,900——
2020-06-29$37.51$68.78176,300——
2020-06-26$36.60$67.11443,200——
2020-06-25$36.91$67.68178,000——
2020-06-24$35.49$65.08205,700——
2020-06-23$36.00$66.01133,000——
2020-06-22$36.09$66.18130,800——
2020-06-19$35.58$65.24175,600——
2020-06-18$36.02$66.0589,200——
2020-06-17$35.40$64.9191,300——
2020-06-16$36.28$66.52194,900——
2020-06-15$35.54$65.1769,200——
2020-06-12$34.99$64.16158,300——
2020-06-11$35.00$64.18193,300——
2020-06-10$38.74$71.04191,300——
2020-06-09$39.42$72.28219,400——
2020-06-08$39.51$72.45166,300——
2020-06-05$40.47$74.21195,500——
2020-06-04$37.93$69.5570,800——
2020-06-03$37.14$68.10115,900——
2020-06-02$34.67$63.57220,200——
2020-06-01$35.49$65.08238,900——
2020-05-29$35.77$65.59389,100——
2020-05-28$34.94$64.07459,500——
2020-05-27$35.26$64.65499,800——
2020-05-26$34.01$62.36541,300——
2020-05-22$32.10$58.86258,000——
2020-05-21$31.99$58.66256,900——
2020-05-20$31.00$56.84778,400——
2020-05-19$29.85$54.73162,700——
2020-05-18$31.50$57.76339,900——
2020-05-15$30.00$55.01228,200——
2020-05-14$30.40$55.74148,100——
2020-05-13$31.79$58.2989,500——
2020-05-12$33.00$60.51702,100——
2020-05-11$33.36$61.17135,700——
2020-05-08$34.75$63.7287,300——
2020-05-07$33.44$61.3284,100——
2020-05-06$33.82$62.0186,800——
2020-05-05$34.70$63.63210,700——
2020-05-04$32.59$59.76136,900——
2020-05-01$33.95$62.25135,600——
2020-04-30$35.57$65.2293,100——
2020-04-29$36.15$66.29174,100——
2020-04-28$33.13$60.7575,100——
2020-04-27$32.30$59.2384,600——
2020-04-24$30.56$56.0464,000——
2020-04-23$30.84$56.55104,100——
2020-04-22$30.30$55.56150,700——
2020-04-21$30.10$55.1991,800——
2020-04-20$31.49$57.74115,000——
2020-04-17$33.00$60.51115,000——
2020-04-16$30.98$56.81245,300——
2020-04-15$31.17$57.15177,500——
2020-04-14$31.71$58.14332,700——
2020-04-13$29.77$54.59263,500——
2020-04-09$31.78$58.27931,500——
2020-04-08$33.43$61.30289,400——
2020-04-07$33.85$62.07145,500——
2020-04-06$33.65$61.70202,600——
2020-04-03$32.63$59.83110,400——
2020-04-02$34.95$64.0974,900——
2020-04-01$34.50$63.10110,300——
2020-03-31$37.92$69.35139,900——
2020-03-30$37.48$68.55105,900——
2020-03-27$35.26$64.4994,800——
2020-03-26$39.09$71.49146,800——
2020-03-25$35.48$64.89158,400——
2020-03-24$40.00$73.15136,900——
2020-03-23$38.81$70.98251,300——
2020-03-20$39.30$71.87441,000——
2020-03-19$43.88$80.25207,100——
2020-03-18$40.28$73.67195,800——
2020-03-17$43.00$78.64390,100——
2020-03-16$36.08$65.99118,400——
2020-03-13$37.75$69.04105,100——
2020-03-12$32.24$58.96116,200——
2020-03-11$37.25$68.1288,600——
2020-03-10$41.10$75.17100,700——
2020-03-09$36.42$66.6191,100——
2020-03-06$41.12$75.20102,800——
2020-03-05$41.19$75.3384,200——
2020-03-04$43.80$80.10107,000——
2020-03-03$41.24$75.42145,900——
2020-03-02$41.80$76.4582,900——
2020-02-28$39.75$72.70149,300——
2020-02-27$39.76$72.72145,100——
2020-02-26$40.85$74.71130,700——
2020-02-25$41.75$76.35354,700——
2020-02-24$39.58$72.3969,500——
2020-02-21$41.82$76.4859,800——
2020-02-20$43.78$80.0731,800——
2020-02-19$43.22$79.0437,200——
2020-02-18$43.96$80.4026,900——
2020-02-14$44.53$81.4436,300——
2020-02-13$45.11$82.5028,100——
2020-02-12$46.26$84.6042,600——
2020-02-11$45.27$82.7937,300——
2020-02-10$44.75$81.8451,100——
2020-02-07$44.56$81.4930,600——
2020-02-06$44.96$82.2333,900——
2020-02-05$44.66$81.6844,600——
2020-02-04$43.83$80.1645,000——
2020-02-03$42.87$78.4037,700——
2020-01-31$42.52$77.7672,700——
2020-01-30$45.09$82.4652,900——
2020-01-29$44.18$80.8043,900——
2020-01-28$44.05$80.5632,400——
2020-01-27$43.83$80.1636,800——
2020-01-24$44.27$80.9644,600——
2020-01-23$45.74$83.6566,800——
2020-01-22$44.97$82.2449,500——
2020-01-21$45.25$82.7643,100——
2020-01-17$47.38$86.65100,100——
2020-01-16$48.81$89.2768,200——
2020-01-15$47.02$85.9947,200——
2020-01-14$46.56$85.1576,600——
2020-01-13$45.68$83.5438,900——
2020-01-10$44.93$82.1768,900——
2020-01-09$45.90$83.9448,900——
2020-01-08$46.42$84.90115,000——
2020-01-07$46.51$85.0640,200——
2020-01-06$46.83$85.6571,500——
2020-01-03$46.22$84.5363,900——
2020-01-02$45.86$83.8775,900——