HLIO
HELIOS TECH (HLIO)
NYSE
$81.01+$1.31 (+1.64%)
Price as of Jul 14, 2026 5:23 PM EDT
  • $2.6B
    Market Cap
  • 133.45%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -5.63%
    Low Price$79.05
    High Price$92.88
  • 3 Months
    +12.03%
    Low Price$65.49
    High Price$92.88
  • 1 Year
    +133.45%
    Low Price$34.16
    High Price$92.88
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
80.03
81.01
79.64
79.70
-0.41%
279,828
07/10/2026
79.33
81.31
79.33
80.03
-0.07%
292,534
07/10/2026
$0.12 Dividend
07/09/2026
79.06
81.08
79.06
80.09
+1.47%
263,320
07/08/2026
79.30
80.21
78.12
78.93
-1.20%
254,951
07/07/2026
81.19
82.03
77.47
79.89
-3.02%
384,505
07/06/2026
82.49
83.88
82.12
82.38
+0.13%
285,678
07/02/2026
84.24
85.15
79.98
82.27
-2.35%
614,265
07/01/2026
89.70
89.70
84.14
84.24
-5.47%
466,848
06/30/2026
90.15
90.94
88.64
89.12
-0.17%
415,521
06/29/2026
88.70
90.89
87.78
89.27
-1.18%
407,451
06/26/2026
92.56
92.56
89.12
90.33
-2.59%
931,814
06/25/2026
90.47
94.91
90.47
92.74
+3.70%
381,967
06/24/2026
89.99
91.55
88.89
89.44
+0.12%
480,261
06/23/2026
90.10
91.35
88.79
89.33
-3.19%
447,097
06/22/2026
90.54
92.27
89.54
92.27
+2.12%
342,614
06/18/2026
85.77
90.46
85.77
90.35
+6.96%
671,219
06/17/2026
85.86
87.25
83.76
84.47
-1.34%
459,612
06/16/2026
85.80
87.16
85.17
85.62
+0.26%
278,024
06/15/2026
86.69
87.74
85.05
85.40
+1.12%
245,732
06/12/2026
84.15
84.87
83.48
84.45
+1.14%
175,041
06/11/2026
81.01
83.82
80.23
83.50
+4.55%
244,735
06/10/2026
83.24
84.16
79.86
79.87
-4.57%
413,874
06/09/2026
84.85
85.85
80.88
83.69
+0.20%
496,212
06/08/2026
82.37
83.87
81.54
83.52
+2.93%
354,950
06/05/2026
84.97
85.31
80.42
81.15
-5.43%
554,125
06/04/2026
85.29
86.61
83.79
85.81
+1.02%
408,570
06/03/2026
82.79
85.72
82.03
84.94
+1.90%
360,244
06/02/2026
83.31
84.66
82.68
83.36
+0.52%
452,184
06/01/2026
81.97
83.21
81.09
82.93
-0.05%
226,730
05/29/2026
82.53
83.46
81.96
82.97
+0.06%
282,187
05/28/2026
81.77
83.12
80.03
82.92
+0.65%
284,911
05/27/2026
81.29
82.66
81.29
82.38
+0.39%
206,367
05/26/2026
79.88
82.97
79.87
82.06
+3.87%
365,124
05/22/2026
78.67
79.28
77.79
79.00
+1.47%
307,762
05/21/2026
78.32
79.31
76.77
77.85
-1.50%
576,716
05/20/2026
78.29
79.70
77.00
79.04
+1.57%
506,460
05/19/2026
76.10
78.02
74.29
77.82
+1.00%
604,706
05/18/2026
77.34
78.61
75.77
77.05
+0.18%
331,085
05/15/2026
76.72
77.86
74.90
76.91
-1.46%
407,085
05/14/2026
76.13
78.53
75.41
78.05
+4.00%
394,010
05/13/2026
77.95
78.38
75.00
75.05
-3.11%
487,792
05/12/2026
74.52
79.88
72.45
77.45
+14.04%
1,093,346
05/11/2026
68.31
69.73
67.10
67.92
-0.29%
444,710
05/11/2026
$0.80 Earnings
05/08/2026
68.51
68.84
67.16
68.12
+0.35%
258,565
05/07/2026
70.12
70.12
67.82
67.88
-2.62%
228,216
05/06/2026
68.96
69.78
68.53
69.71
+2.96%
182,506
05/05/2026
65.71
67.98
65.71
67.70
+3.53%
170,079
05/04/2026
66.27
66.89
65.03
65.39
-2.02%
258,986
05/01/2026
68.11
68.11
66.51
66.74
-2.28%
188,667
04/30/2026
66.67
68.55
66.67
68.30
+2.33%
181,728
04/29/2026
67.85
68.27
66.30
66.74
-1.63%
234,408
04/28/2026
68.95
69.08
67.24
67.85
-1.78%
183,759
04/27/2026
68.33
69.31
67.59
69.08
+1.50%
289,091
04/24/2026
67.84
69.17
67.28
68.06
-0.23%
376,863
04/23/2026
68.03
69.14
67.59
68.22
+1.11%
272,964
04/22/2026
69.70
69.90
67.14
67.47
-2.31%
269,466
04/21/2026
68.87
70.23
68.76
69.07
+0.16%
172,127
04/20/2026
68.33
68.96
67.75
68.96
+0.48%
210,775
04/17/2026
67.90
70.10
67.68
68.63
+2.70%
369,283
04/16/2026
67.12
68.12
66.43
66.82
-0.77%
358,357
04/15/2026
70.37
70.92
66.72
67.34
-5.17%
353,757
04/14/2026
71.02
71.85
70.42
71.01
-0.18%
226,652
04/13/2026
70.62
71.37
70.37
71.14
+0.34%
223,366
04/13/2026
$0.12 Dividend
04/10/2026
72.58
73.00
70.44
70.90
-1.74%
388,452
04/09/2026
69.30
72.80
69.30
72.16
+3.55%
610,654
04/08/2026
68.33
70.03
68.26
69.69
+6.38%
571,499
04/07/2026
65.37
66.75
64.07
65.51
-0.18%
360,338
04/06/2026
66.17
67.29
64.65
65.63
-2.13%
753,554
04/02/2026
68.71
68.71
64.40
67.06
-1.55%
422,179
04/01/2026
65.45
68.35
65.43
68.11
+5.59%
509,393
03/31/2026
63.77
66.07
63.28
64.50
+3.14%
818,758
03/30/2026
65.14
65.14
61.93
62.54
-2.64%
478,133
03/27/2026
65.09
65.98
63.69
64.24
-1.90%
341,359
03/26/2026
66.03
66.49
64.88
65.48
-2.29%
308,408
03/25/2026
68.08
68.96
66.88
67.02
-0.46%
341,578
03/24/2026
64.14
67.52
64.14
67.33
+3.70%
259,487
03/23/2026
64.60
67.14
62.36
64.92
+3.38%
576,912
03/20/2026
63.87
64.69
61.85
62.80
-1.30%
520,437
03/19/2026
62.51
64.60
62.11
63.63
+0.11%
202,622
03/18/2026
64.44
64.85
63.40
63.56
-1.79%
206,324
03/17/2026
65.45
65.90
64.41
64.71
-0.61%
252,681
03/16/2026
65.54
66.25
64.76
65.11
+1.79%
346,485
03/13/2026
65.98
66.72
63.38
63.97
-2.37%
416,879
03/12/2026
66.43
67.51
64.94
65.52
-2.82%
386,323
03/11/2026
65.25
67.91
64.46
67.42
+2.52%
399,152
03/10/2026
65.15
68.40
63.90
65.77
+0.61%
618,668
03/09/2026
63.24
65.79
62.40
65.37
+0.89%
336,465
03/06/2026
65.42
66.30
63.97
64.79
-3.86%
344,606
03/05/2026
70.63
70.78
66.68
67.39
-3.41%
340,756
03/04/2026
72.67
73.42
69.05
69.78
-1.46%
674,435
03/03/2026
76.23
76.23
70.13
70.81
-4.49%
749,426
03/02/2026
70.04
74.43
68.88
74.14
+4.29%
587,679
03/02/2026
$0.81 Earnings
02/27/2026
71.26
71.52
70.05
71.09
-2.02%
282,478
02/26/2026
74.50
74.50
71.03
72.56
-1.42%
256,282
02/25/2026
75.22
75.22
72.63
73.61
-0.83%
154,298
02/24/2026
72.15
74.37
72.15
74.22
+2.03%
251,526