HLIO
HELIOS TECH (HLIO)
NYSE
$89.83-$2.58 (-2.79%)
Price as of Jun 23, 2026 2:49 PM EDT
  • $3.1B
    Market Cap
  • 197.73%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +16.80%
    Low Price$79.99
    High Price$92.41
  • 3 Months
    +46.93%
    Low Price$62.74
    High Price$92.41
  • 1 Year
    +197.73%
    Low Price$31.27
    High Price$92.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
90.68
92.41
89.67
92.41
+2.12%
342,614
06/18/2026
85.90
90.60
85.90
90.49
+6.96%
671,219
06/17/2026
85.99
87.39
83.89
84.60
-1.34%
459,612
06/16/2026
85.93
87.29
85.30
85.75
+0.26%
278,024
06/15/2026
86.82
87.87
85.18
85.53
+1.12%
245,732
06/12/2026
84.28
85.00
83.61
84.58
+1.14%
175,041
06/11/2026
81.13
83.95
80.35
83.63
+4.55%
244,735
06/10/2026
83.36
84.29
79.98
79.99
-4.57%
413,874
06/09/2026
84.98
85.98
81.00
83.82
+0.20%
496,212
06/08/2026
82.49
84.00
81.66
83.65
+2.93%
354,950
06/05/2026
85.10
85.44
80.54
81.27
-5.43%
554,125
06/04/2026
85.42
86.74
83.92
85.94
+1.02%
408,570
06/03/2026
82.91
85.85
82.15
85.07
+1.90%
360,244
06/02/2026
83.43
84.79
82.81
83.48
+0.52%
452,184
06/01/2026
82.09
83.33
81.22
83.05
-0.05%
226,730
05/29/2026
82.65
83.59
82.08
83.09
+0.06%
282,187
05/28/2026
81.89
83.24
80.15
83.04
+0.65%
284,911
05/27/2026
81.41
82.78
81.41
82.50
+0.39%
206,367
05/26/2026
80.00
83.09
79.99
82.18
+3.87%
365,124
05/22/2026
78.79
79.40
77.91
79.12
+1.47%
307,762
05/21/2026
78.44
79.43
76.89
77.97
-1.50%
576,716
05/20/2026
78.41
79.82
77.12
79.16
+1.57%
506,460
05/19/2026
76.21
78.14
74.40
77.94
+1.00%
604,706
05/18/2026
77.46
78.73
75.88
77.17
+0.18%
331,085
05/15/2026
76.84
77.98
75.01
77.03
-1.46%
407,085
05/14/2026
76.24
78.65
75.52
78.17
+4.00%
394,010
05/13/2026
78.07
78.50
75.11
75.16
-3.11%
487,792
05/12/2026
74.63
80.00
72.56
77.57
+14.04%
1,093,346
05/11/2026
68.41
69.84
67.20
68.02
-0.29%
444,710
05/11/2026
$0.80 Earnings
05/08/2026
68.61
68.94
67.26
68.22
+0.35%
258,565
05/07/2026
70.23
70.23
67.92
67.98
-2.62%
228,216
05/06/2026
69.06
69.88
68.63
69.81
+2.96%
182,506
05/05/2026
65.81
68.09
65.81
67.80
+3.53%
170,079
05/04/2026
66.37
66.99
65.13
65.49
-2.02%
258,986
05/01/2026
68.21
68.21
66.61
66.84
-2.28%
188,667
04/30/2026
66.77
68.65
66.77
68.40
+2.33%
181,728
04/29/2026
67.95
68.37
66.40
66.84
-1.63%
234,408
04/28/2026
69.05
69.18
67.34
67.95
-1.78%
183,759
04/27/2026
68.43
69.41
67.69
69.18
+1.50%
289,091
04/24/2026
67.94
69.27
67.38
68.16
-0.23%
376,863
04/23/2026
68.13
69.24
67.70
68.32
+1.11%
272,964
04/22/2026
69.80
70.00
67.24
67.57
-2.31%
269,466
04/21/2026
68.97
70.34
68.86
69.17
+0.16%
172,127
04/20/2026
68.43
69.06
67.85
69.06
+0.48%
210,775
04/17/2026
68.00
70.21
67.78
68.73
+2.70%
369,283
04/16/2026
67.22
68.23
66.53
66.92
-0.77%
358,357
04/15/2026
70.48
71.03
66.82
67.44
-5.17%
353,757
04/14/2026
71.13
71.96
70.53
71.12
-0.18%
226,652
04/13/2026
70.73
71.48
70.48
71.25
+0.34%
223,366
04/13/2026
$0.12 Dividend
04/10/2026
72.69
73.11
70.54
71.01
-1.74%
388,452
04/09/2026
69.40
72.91
69.40
72.27
+3.55%
610,654
04/08/2026
68.43
70.14
68.36
69.79
+6.38%
571,499
04/07/2026
65.47
66.85
64.16
65.61
-0.18%
360,338
04/06/2026
66.27
67.39
64.75
65.73
-2.13%
753,554
04/02/2026
68.81
68.81
64.50
67.16
-1.55%
422,179
04/01/2026
65.55
68.45
65.53
68.21
+5.59%
509,393
03/31/2026
63.86
66.17
63.37
64.60
+3.14%
818,758
03/30/2026
65.24
65.24
62.03
62.63
-2.64%
478,133
03/27/2026
65.19
66.08
63.78
64.33
-1.90%
341,359
03/26/2026
66.13
66.59
64.98
65.58
-2.29%
308,408
03/25/2026
68.18
69.06
66.98
67.12
-0.46%
341,578
03/24/2026
64.23
67.63
64.23
67.43
+3.70%
259,487
03/23/2026
64.70
67.24
62.45
65.02
+3.38%
576,912
03/20/2026
63.96
64.79
61.95
62.89
-1.30%
520,437
03/19/2026
62.60
64.70
62.20
63.72
+0.11%
202,622
03/18/2026
64.54
64.95
63.49
63.65
-1.79%
206,324
03/17/2026
65.55
66.00
64.51
64.81
-0.61%
252,681
03/16/2026
65.64
66.35
64.86
65.21
+1.79%
346,485
03/13/2026
66.08
66.82
63.48
64.06
-2.37%
416,879
03/12/2026
66.53
67.62
65.04
65.62
-2.82%
386,323
03/11/2026
65.35
68.02
64.56
67.53
+2.52%
399,152
03/10/2026
65.25
68.50
63.99
65.87
+0.61%
618,668
03/09/2026
63.33
65.88
62.49
65.47
+0.89%
336,465
03/06/2026
65.52
66.40
64.07
64.89
-3.86%
344,606
03/05/2026
70.74
70.89
66.78
67.50
-3.41%
340,756
03/04/2026
72.78
73.53
69.15
69.88
-1.46%
674,435
03/03/2026
76.34
76.34
70.23
70.92
-4.49%
749,426
03/02/2026
70.14
74.54
68.98
74.25
+4.29%
587,679
03/02/2026
$0.81 Earnings
02/27/2026
71.37
71.63
70.15
71.20
-2.02%
282,478
02/26/2026
74.61
74.61
71.13
72.67
-1.42%
256,282
02/25/2026
75.33
75.33
72.74
73.72
-0.83%
154,298
02/24/2026
72.26
74.48
72.26
74.33
+2.03%
251,526
02/23/2026
73.92
73.95
71.89
72.86
-1.68%
183,044
02/20/2026
73.55
74.74
72.20
74.10
+0.73%
275,718
02/19/2026
73.10
73.87
72.36
73.57
-0.31%
275,775
02/18/2026
74.18
75.08
73.51
73.80
-0.22%
240,244
02/17/2026
74.73
76.03
73.25
73.96
-2.08%
896,515
02/13/2026
74.16
75.82
73.03
75.52
+2.66%
234,707
02/12/2026
74.16
75.95
73.28
73.57
-0.26%
195,391
02/11/2026
74.16
75.27
73.12
73.76
+0.64%
184,036
02/10/2026
72.53
74.17
72.01
73.29
+0.98%
176,516
02/09/2026
72.43
73.76
71.53
72.58
+0.25%
390,432
02/06/2026
70.75
73.33
70.61
72.40
+3.57%
458,931
02/05/2026
69.54
70.53
68.67
69.90
-1.00%
297,713
02/04/2026
69.88
71.74
68.92
70.61
+1.67%
518,828
02/03/2026
67.69
69.50
67.33
69.45
+3.43%
361,279
02/02/2026
64.17
67.55
64.17
67.15
+3.83%
267,571