HLIO
HELIOS TECH (HLIO)
NYSE
$47.01-$0.68 (-1.44%)
Price as of Nov 13, 2026 12:53 PM EST
  • $1.6B
    Market Cap
  • -10.18%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -30.65%
    Low Price$47.44
    High Price$69.48
  • 3 Months
    -40.89%
    Low Price$47.44
    High Price$81.86
  • 1 Year
    -10.18%
    Low Price$47.44
    High Price$92.58
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
47.54
48.86
47.40
47.69
-0.77%
571,962
11/11/2026
49.40
49.51
47.82
48.06
+0.13%
626,734
11/10/2026
49.19
50.24
47.66
48.00
-2.99%
718,403
11/09/2026
48.69
50.20
47.07
49.48
+4.30%
2,443,795
11/06/2026
51.09
54.88
46.95
47.44
-21.05%
2,044,951
11/05/2026
65.99
66.56
59.42
60.09
-10.25%
755,245
11/05/2026
$0.80 Earnings
11/04/2026
68.84
69.43
65.05
66.95
-2.16%
425,903
11/03/2026
68.78
69.67
68.24
68.43
+1.41%
230,884
11/02/2026
67.27
69.21
67.02
67.48
+2.01%
211,515
10/30/2026
66.89
67.63
65.44
66.15
-3.09%
308,594
10/29/2026
68.30
68.65
67.65
68.26
+0.90%
245,312
10/28/2026
68.89
68.89
67.32
67.65
+0.18%
188,754
10/27/2026
68.00
68.20
67.49
67.53
+0.55%
214,217
10/26/2026
67.29
68.42
66.28
67.16
+1.51%
198,749
10/23/2026
65.80
66.80
65.60
66.16
-0.65%
324,962
10/22/2026
68.12
68.26
64.80
66.59
-4.16%
337,964
10/21/2026
67.35
69.80
67.35
69.48
+2.12%
228,952
10/20/2026
67.26
68.43
66.36
68.04
+0.47%
227,506
10/19/2026
67.62
68.16
66.56
67.72
+0.12%
250,534
10/16/2026
67.92
68.67
67.21
67.64
-0.32%
276,295
10/15/2026
67.72
68.21
66.34
67.86
-0.47%
292,276
10/14/2026
68.16
69.08
67.26
68.18
-1.84%
329,644
10/13/2026
68.41
69.82
68.04
69.46
+1.00%
460,562
10/13/2026
$0.12 Dividend
10/12/2026
69.16
69.89
68.62
68.77
-0.92%
293,676
10/09/2026
68.32
69.77
67.62
69.41
+2.33%
347,939
10/08/2026
68.50
68.96
67.32
67.83
-1.86%
466,770
10/07/2026
70.13
70.63
68.25
69.12
-3.00%
522,249
10/06/2026
71.54
72.23
70.82
71.26
+0.63%
290,039
10/05/2026
72.35
72.35
70.24
70.81
-1.09%
202,714
10/02/2026
70.08
72.32
69.33
71.59
+4.09%
552,359
10/01/2026
67.67
69.50
67.03
68.77
+1.43%
445,958
09/30/2026
69.10
69.32
67.38
67.80
-0.92%
685,703
09/29/2026
69.08
69.27
67.82
68.43
-0.52%
423,507
09/28/2026
68.36
70.16
67.50
68.79
+0.39%
359,175
09/25/2026
68.64
69.30
67.98
68.52
+0.38%
534,290
09/24/2026
68.56
69.06
67.73
68.26
-1.64%
586,650
09/23/2026
68.33
70.37
68.04
69.40
+1.25%
323,869
09/22/2026
69.07
69.38
68.20
68.54
+0.59%
335,543
09/21/2026
69.36
69.36
67.85
68.14
-1.49%
289,738
09/18/2026
68.00
69.17
66.95
69.17
+1.91%
621,917
09/17/2026
68.61
69.00
67.16
67.87
+1.39%
299,394
09/16/2026
67.18
68.18
66.07
66.94
+0.84%
436,631
09/15/2026
67.82
68.14
66.10
66.38
-1.12%
332,701
09/14/2026
68.73
69.59
66.81
67.13
-4.83%
278,546
09/11/2026
69.28
70.66
68.69
70.54
+3.82%
280,042
09/10/2026
69.90
69.95
67.47
67.94
-3.77%
380,469
09/09/2026
71.03
72.02
70.32
70.61
-0.97%
280,431
09/08/2026
72.10
72.34
70.90
71.30
-0.28%
257,948
09/04/2026
71.77
73.19
71.09
71.50
-0.68%
421,856
09/03/2026
70.85
72.02
69.36
71.98
+2.27%
400,981
09/02/2026
70.92
72.17
70.15
70.39
+0.09%
317,913
09/01/2026
73.12
73.12
70.12
70.33
-3.52%
292,597
08/31/2026
72.96
73.28
72.02
72.89
-0.08%
328,844
08/28/2026
74.49
74.81
72.30
72.95
-1.81%
219,417
08/27/2026
74.76
75.18
73.84
74.30
-0.67%
212,435
08/26/2026
74.58
75.87
73.84
74.80
+0.89%
171,057
08/25/2026
74.85
75.64
73.57
74.14
+0.39%
223,122
08/24/2026
76.09
76.86
73.81
73.85
-2.89%
385,800
08/21/2026
76.97
77.35
74.87
76.05
-0.17%
216,981
08/20/2026
75.54
76.71
74.71
76.18
+0.17%
326,763
08/19/2026
80.38
80.54
75.90
76.05
-4.09%
301,218
08/18/2026
80.84
80.91
78.77
79.29
-3.13%
263,529
08/17/2026
81.18
82.48
81.08
81.86
+0.63%
205,966
08/14/2026
80.26
83.33
80.26
81.35
+0.43%
302,316
08/13/2026
81.27
82.21
79.29
81.00
+0.40%
340,516
08/12/2026
81.83
82.54
78.37
80.68
-0.30%
399,566
08/11/2026
81.87
84.44
79.92
80.92
-0.56%
699,695
08/10/2026
83.89
83.89
81.16
81.38
-2.24%
326,770
08/10/2026
$0.88 Earnings
08/07/2026
82.17
83.42
81.56
83.24
+1.30%
295,238
08/06/2026
81.79
84.61
81.02
82.18
-0.08%
261,760
08/05/2026
80.84
82.28
80.46
82.25
+1.14%
338,505
08/04/2026
81.14
82.03
79.55
81.32
+1.56%
313,749
08/03/2026
78.08
80.29
78.08
80.07
+2.95%
243,512
07/31/2026
78.79
79.20
76.97
77.77
+0.26%
195,240
07/30/2026
76.94
77.78
75.87
77.57
+3.85%
254,052
07/29/2026
77.24
77.24
74.51
74.70
-3.31%
376,630
07/28/2026
78.16
79.11
76.77
77.26
-1.39%
294,198
07/27/2026
80.18
80.97
76.98
78.34
-1.69%
218,145
07/24/2026
80.21
80.76
79.03
79.69
+0.06%
200,877
07/23/2026
79.93
81.45
79.04
79.64
-1.18%
345,078
07/22/2026
81.00
83.27
80.55
80.59
-1.64%
409,834
07/21/2026
82.21
83.21
81.01
81.94
+1.23%
341,054
07/20/2026
82.10
83.84
79.87
80.94
-0.09%
221,634
07/17/2026
78.88
82.48
78.88
81.01
-0.39%
205,984
07/16/2026
79.60
81.70
78.74
81.33
+1.29%
251,499
07/15/2026
80.81
83.26
79.09
80.29
-0.78%
307,596
07/14/2026
81.59
81.90
79.65
80.92
+1.71%
236,823
07/13/2026
79.89
80.87
79.50
79.56
-0.41%
279,828
07/10/2026
79.19
81.17
79.19
79.89
-0.07%
292,534
07/10/2026
$0.12 Dividend
07/09/2026
78.92
80.94
78.92
79.95
+1.47%
263,320
07/08/2026
79.16
80.07
77.99
78.79
-1.20%
254,951
07/07/2026
81.05
81.89
77.34
79.75
-3.02%
384,505
07/06/2026
82.34
83.74
81.97
82.23
+0.13%
285,678
07/02/2026
84.10
85.00
79.84
82.12
-2.35%
614,265
07/01/2026
89.54
89.54
84.00
84.10
-5.47%
466,848
06/30/2026
90.00
90.79
88.48
88.96
-0.17%
415,521