HLIO
HELIOS TECH (HLIO)
NYSE
$70.65-$0.010 (-0.01%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.3B
    Market Cap
  • 30.97%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -12.83%
    Low Price$68.06
    High Price$82.00
  • 3 Months
    -15.38%
    Low Price$68.06
    High Price$92.74
  • 1 Year
    +30.97%
    Low Price$46.89
    High Price$92.74
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
69.40
70.79
68.81
70.66
+3.82%
280,042
09/10/2026
70.02
70.07
67.59
68.06
-3.77%
380,469
09/09/2026
71.15
72.15
70.44
70.73
-0.97%
280,431
09/08/2026
72.23
72.47
71.02
71.42
-0.28%
257,948
09/04/2026
71.90
73.32
71.21
71.62
-0.68%
421,856
09/03/2026
70.97
72.15
69.48
72.11
+2.27%
400,981
09/02/2026
71.04
72.30
70.27
70.51
+0.09%
317,913
09/01/2026
73.25
73.25
70.24
70.45
-3.52%
292,597
08/31/2026
73.09
73.41
72.15
73.02
-0.08%
328,844
08/28/2026
74.62
74.95
72.43
73.08
-1.81%
219,417
08/27/2026
74.89
75.31
73.97
74.43
-0.67%
212,435
08/26/2026
74.71
76.00
73.97
74.93
+0.89%
171,057
08/25/2026
74.98
75.78
73.70
74.27
+0.39%
223,122
08/24/2026
76.22
77.00
73.94
73.98
-2.89%
385,800
08/21/2026
77.10
77.49
75.00
76.18
-0.17%
216,981
08/20/2026
75.67
76.85
74.84
76.31
+0.17%
326,763
08/19/2026
80.52
80.69
76.03
76.18
-4.09%
301,218
08/18/2026
80.98
81.05
78.91
79.43
-3.13%
263,529
08/17/2026
81.32
82.62
81.22
82.00
+0.63%
205,966
08/14/2026
80.40
83.48
80.40
81.49
+0.43%
302,316
08/13/2026
81.41
82.35
79.43
81.14
+0.40%
340,516
08/12/2026
81.97
82.69
78.51
80.82
-0.30%
399,566
08/11/2026
82.01
84.59
80.06
81.06
-0.56%
699,695
08/10/2026
84.04
84.04
81.30
81.52
-2.24%
326,770
08/10/2026
$0.88 Earnings
08/07/2026
82.31
83.57
81.70
83.39
+1.30%
295,238
08/06/2026
81.93
84.76
81.16
82.32
-0.08%
261,760
08/05/2026
80.98
82.42
80.60
82.39
+1.14%
338,505
08/04/2026
81.28
82.17
79.69
81.46
+1.56%
313,749
08/03/2026
78.22
80.43
78.22
80.21
+2.95%
243,512
07/31/2026
78.93
79.34
77.10
77.91
+0.26%
195,240
07/30/2026
77.07
77.92
76.00
77.71
+3.85%
254,052
07/29/2026
77.37
77.37
74.64
74.83
-3.31%
376,630
07/28/2026
78.30
79.25
76.90
77.39
-1.39%
294,198
07/27/2026
80.32
81.11
77.12
78.48
-1.69%
218,145
07/24/2026
80.35
80.90
79.17
79.83
+0.06%
200,877
07/23/2026
80.07
81.59
79.18
79.78
-1.18%
345,078
07/22/2026
81.14
83.42
80.69
80.73
-1.64%
409,834
07/21/2026
82.35
83.36
81.15
82.08
+1.23%
341,054
07/20/2026
82.24
83.99
80.01
81.08
-0.09%
221,634
07/17/2026
79.02
82.62
79.02
81.15
-0.39%
205,984
07/16/2026
79.74
81.84
78.87
81.47
+1.29%
251,499
07/15/2026
80.95
83.41
79.23
80.43
-0.78%
307,596
07/14/2026
81.73
82.04
79.79
81.06
+1.71%
236,823
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