Helios Technologies, Inc. - Common Stock (HLIO)

Historical Prices For Helios Technologies, Inc. - Common Stock (HLIO)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	56.20	57.39	55.27	55.72	143,473	55.72
10/29/2025	57.51	58.52	56.23	56.86	399,183	56.86
10/28/2025	56.43	57.60	56.11	57.54	413,759	57.54
10/27/2025	56.80	57.61	56.15	57.10	473,925	57.10
10/24/2025	57.00	57.00	55.79	56.20	217,342	56.20
10/23/2025	53.87	56.48	53.85	56.41	216,331	56.41
10/22/2025	55.32	55.54	53.05	53.16	263,524	53.16
10/21/2025	53.80	55.94	53.68	55.63	182,800	55.63
10/20/2025	52.39	54.23	52.39	54.13	277,175	54.13
10/17/2025	52.53	53.44	51.97	52.98	265,974	52.98
10/16/2025	54.44	54.72	52.88	53.15	446,340	53.15
10/15/2025	50.48	54.42	50.29	53.69	952,865	53.69
10/14/2025	47.69	49.98	47.65	49.67	332,256	49.67
10/13/2025	48.33	48.65	47.71	48.60	260,748	48.60
10/10/2025	48.80	49.33	47.01	47.11	235,051	47.11
10/09/2025	50.11	50.42	48.68	48.68	171,880	48.68
10/08/2025	50.94	51.40	50.08	50.41	236,011	50.41
10/07/2025	52.36	52.36	50.16	50.51	238,657	50.51
10/06/2025	52.85	53.38	52.13	52.18	154,335	52.18
10/03/2025	52.60	53.64	52.42	52.77	200,879	52.77
10/02/2025	52.54	52.55	51.60	52.35	209,279	52.35
10/01/2025	51.41	52.70	50.80	52.39	482,596	52.39
9/30/2025	52.60	52.76	51.38	52.13	201,001	52.13
9/29/2025	53.13	53.13	51.50	52.67	223,151	52.67
9/26/2025	52.62	53.08	52.42	52.73	163,329	52.73
9/25/2025	52.32	52.52	51.88	52.50	145,829	52.50
9/24/2025	53.79	53.94	52.58	52.95	181,912	52.95
9/23/2025	54.55	55.37	53.43	53.77	175,062	53.77
9/22/2025	53.99	54.68	53.41	54.37	156,233	54.37
9/19/2025	55.64	55.72	54.02	54.35	453,212	54.35
9/18/2025	54.29	56.17	54.05	55.61	167,766	55.61
9/17/2025	54.69	55.53	53.39	53.64	173,402	53.64
9/16/2025	54.60	54.60	53.72	54.32	211,035	54.32
9/15/2025	54.76	54.83	53.86	54.39	195,356	54.39
9/12/2025	55.29	55.35	54.24	54.30	169,478	54.30
9/11/2025	55.07	56.09	54.95	55.89	144,630	55.89
9/10/2025	53.79	55.16	53.79	54.83	264,391	54.83
9/09/2025	55.01	55.32	53.80	53.86	172,931	53.86
9/08/2025	56.10	56.10	54.95	55.30	196,637	55.30
9/05/2025	54.91	56.10	54.17	55.55	222,900	55.55
9/04/2025	52.88	54.53	52.67	54.52	230,364	54.52
9/03/2025	52.44	53.07	52.01	52.82	297,299	52.82
9/02/2025	53.24	54.03	52.62	52.81	207,274	52.81
8/29/2025	54.90	55.39	53.85	54.24	217,958	54.24
8/28/2025	54.12	55.03	53.77	54.91	298,099	54.91
8/27/2025	54.08	54.92	53.86	54.37	291,602	54.37
8/26/2025	54.70	55.56	54.10	54.20	252,392	54.20
8/25/2025	54.00	55.12	54.00	54.64	287,184	54.64
8/22/2025	51.99	54.44	51.99	54.23	217,122	54.23
8/21/2025	51.03	52.05	50.72	51.84	391,741	51.84
8/20/2025	51.84	52.28	50.93	51.35	212,801	51.35
8/19/2025	51.86	52.53	51.47	52.46	409,391	52.46
8/18/2025	51.39	52.60	51.36	51.49	465,918	51.49
8/15/2025	53.53	53.53	51.27	51.37	411,868	51.37
8/14/2025	52.16	53.30	51.67	53.21	399,259	53.21
8/13/2025	51.09	53.45	50.58	53.33	586,248	53.33
8/12/2025	49.80	50.65	49.42	50.53	414,495	50.53
8/11/2025	48.47	49.37	48.13	49.20	411,142	49.20
8/08/2025	48.90	49.38	48.41	48.70	394,674	48.70
8/07/2025	48.56	48.99	47.59	48.40	448,826	48.40
8/06/2025	47.75	48.23	46.47	48.02	624,755	48.02
8/05/2025	44.29	48.72	44.03	48.12	1,306,725	48.12
8/04/2025	35.75	36.95	35.48	36.71	411,962	36.71
8/01/2025	36.08	36.15	34.95	35.43	286,118	35.43
7/31/2025	36.44	36.91	36.32	36.69	226,020	36.69