Helios Technologies Inc (HLIO) Historical Stock Data
54.46 ↓0.32 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIO is down -0.11% a day on average. There have been 12 days where Helios Technologies Inc closed green and 18 days where HLIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 55.99 | 54.46 | ↓$1.53 (-2.73%) | 54.38 | 55.99 | 338.01K |
| 2025-12-17 | 55.40 | 54.78 | ↓$0.62 (-1.12%) | 54.46 | 56.41 | 210.15K |
| 2025-12-16 | 56.61 | 55.86 | ↓$0.75 (-1.32%) | 54.50 | 57.46 | 471.98K |
| 2025-12-15 | 57.16 | 57.76 | ↑$0.60 (1.05%) | 56.19 | 57.85 | 289.39K |
| 2025-12-12 | 57.71 | 56.80 | ↓$0.91 (-1.58%) | 56.57 | 57.90 | 214.10K |
| 2025-12-11 | 56.58 | 57.50 | ↑$0.92 (1.63%) | 55.96 | 57.86 | 325.85K |
| 2025-12-10 | 53.36 | 56.32 | ↑$2.96 (5.55%) | 52.72 | 57.29 | 227.94K |
| 2025-12-09 | 53.38 | 53.30 | ↓$0.08 (-0.15%) | 53.06 | 53.86 | 119.24K |
| 2025-12-08 | 54.41 | 53.60 | ↓$0.81 (-1.49%) | 53.48 | 55.13 | 136.44K |
| 2025-12-05 | 54.52 | 54.19 | ↓$0.33 (-0.61%) | 53.81 | 55.41 | 223.06K |
| 2025-12-04 | 54.33 | 54.15 | ↓$0.18 (-0.33%) | 53.10 | 54.84 | 194.17K |
| 2025-12-03 | 53.53 | 54.62 | ↑$1.09 (2.04%) | 53.43 | 54.87 | 308.40K |
| 2025-12-02 | 53.27 | 53.29 | ↑$0.02 (0.04%) | 52.82 | 53.69 | 220.21K |
| 2025-12-01 | 53.42 | 53.03 | ↓$0.39 (-0.73%) | 52.99 | 54.08 | 151.44K |
| 2025-11-28 | 54.80 | 53.99 | ↓$0.81 (-1.48%) | 53.68 | 54.80 | 73.71K |
| 2025-11-26 | 53.69 | 53.98 | ↑$0.29 (0.54%) | 53.69 | 54.65 | 171.09K |
| 2025-11-25 | 52.52 | 54.29 | ↑$1.77 (3.37%) | 52.52 | 54.72 | 340.79K |
| 2025-11-24 | 51.88 | 52.92 | ↑$1.04 (2.00%) | 51.72 | 52.97 | 232.63K |
| 2025-11-21 | 50.33 | 52.09 | ↑$1.76 (3.50%) | 50.05 | 52.76 | 242.85K |
| 2025-11-20 | 53.03 | 50.14 | ↓$2.89 (-5.45%) | 49.87 | 53.44 | 346.70K |
| 2025-11-19 | 51.03 | 51.72 | ↑$0.69 (1.35%) | 49.86 | 51.72 | 293.29K |
| 2025-11-18 | 52.25 | 50.84 | ↓$1.41 (-2.70%) | 50.72 | 52.25 | 304.84K |
| 2025-11-17 | 53.66 | 52.27 | ↓$1.39 (-2.59%) | 52.25 | 53.86 | 326.73K |
| 2025-11-14 | 52.48 | 53.75 | ↑$1.27 (2.42%) | 52.07 | 53.75 | 224.44K |
| 2025-11-13 | 52.88 | 53.44 | ↑$0.56 (1.06%) | 51.71 | 53.44 | 275.32K |
| 2025-11-12 | 53.53 | 53.08 | ↓$0.45 (-0.84%) | 53.07 | 54.30 | 160.55K |
| 2025-11-11 | 53.37 | 53.12 | ↓$0.25 (-0.47%) | 52.86 | 54.27 | 171.37K |
| 2025-11-10 | 54.98 | 53.93 | ↓$1.05 (-1.91%) | 53.64 | 55.11 | 295.54K |
| 2025-11-07 | 55.21 | 54.30 | ↓$0.91 (-1.65%) | 52.13 | 55.82 | 610.15K |
| 2025-11-06 | 56.51 | 56.04 | ↓$0.47 (-0.83%) | 55.27 | 57.67 | 287.82K |
Create an account or log in to view more rows.
$HLIO getting this mare ready to run today
$HLIO the trend is your friend
until the end.
$HLIO The squeeze is coming
$HLIO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HLIO buy
$HLIO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HLIO let’s ride
$HLIO This is how I feel everyday holding this gem.
$HLIO I mean ... head and shoulders .....
$HLIO I need a smoke after this trade