Helios Technologies, Inc. (HLIO) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -33.5%
- 3M
- -42.4%
- YTD
- -13.3%
- 1Y
- -15.3%
- 3Y
- +2.5%
- 5Y
- -14.6%
Loading 10-year price history...
HLIO Historical Performance
HLIO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.4%
- 2003 annual price return
- -8.9%
- 2004 annual price return
- +115.0%
- 2005 annual price return
- +88.4%
- 2006 annual price return
- +4.3%
- 2007 annual price return
- +83.4%
- 2008 annual price return
- -22.3%
- 2009 annual price return
- +38.6%
- 2010 annual price return
- +36.7%
- 2011 annual price return
- -9.1%
- 2012 annual price return
- +7.1%
- 2013 annual price return
- +45.4%
- 2014 annual price return
- -2.9%
- 2015 annual price return
- -18.6%
- 2016 annual price return
- +30.7%
- 2017 annual price return
- +63.5%
- 2018 annual price return
- -49.2%
- 2019 annual price return
- +38.0%
- 2020 annual price return
- +16.2%
- 2021 annual price return
- +102.6%
- 2022 annual price return
- -47.0%
- 2023 annual price return
- -16.7%
- 2024 annual price return
- -0.1%
- 2025 annual price return
- +20.6%
- 2026 annual price return
- +27.1%
HLIO Stock Price Trajectory (1997–2026)
As of November 8, 2026, Helios Technologies, Inc. (HLIO) trades at $47.44, representing a -15.3% return over the past year. The stock has delivered a -52.7% total return over five years (-14.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $114.89 on November 19, 2021. From this peak, HLIO has corrected -58.7%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HYFM (-62.6% 1Y), NNBR (+61.8% 1Y), and ESAB (-26.0% 1Y), HLIO has underperformed the peer group average. Compare HLIO vs HYFM →
HLIO Historical Price Data · from 1997
Rows 1–50 of 7,505| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 51.09 | 54.88 | 46.95 | 47.44 | 2.04M | -21.05% |
| 2026-11-05 | 65.99 | 66.56 | 59.42 | 60.09 | 755K | -10.25% |
| 2026-11-04 | 68.84 | 69.43 | 65.05 | 66.95 | 426K | -2.16% |
| 2026-11-03 | 68.78 | 69.67 | 68.24 | 68.43 | 231K | +1.41% |
| 2026-11-02 | 67.27 | 69.21 | 67.02 | 67.48 | 212K | +2.01% |
| 2026-10-30 | 66.89 | 67.63 | 65.44 | 66.15 | 309K | -3.09% |
| 2026-10-29 | 68.30 | 68.65 | 67.65 | 68.26 | 245K | +0.90% |
| 2026-10-28 | 68.89 | 68.89 | 67.32 | 67.65 | 189K | +0.18% |
| 2026-10-27 | 68.00 | 68.20 | 67.49 | 67.53 | 214K | +0.55% |
| 2026-10-26 | 67.29 | 68.42 | 66.28 | 67.16 | 199K | +1.51% |
| 2026-10-23 | 65.80 | 66.80 | 65.60 | 66.16 | 325K | -0.65% |
| 2026-10-22 | 68.12 | 68.26 | 64.80 | 66.59 | 338K | -4.16% |
| 2026-10-21 | 67.35 | 69.80 | 67.35 | 69.48 | 229K | +2.12% |
| 2026-10-20 | 67.26 | 68.43 | 66.36 | 68.04 | 228K | +0.47% |
| 2026-10-19 | 67.62 | 68.16 | 66.56 | 67.72 | 251K | +0.12% |
| 2026-10-16 | 67.92 | 68.67 | 67.21 | 67.64 | 276K | -0.32% |
| 2026-10-15 | 67.72 | 68.21 | 66.34 | 67.86 | 292K | -0.47% |
| 2026-10-14 | 68.16 | 69.08 | 67.26 | 68.18 | 330K | -1.84% |
| 2026-10-13 | 68.41 | 69.82 | 68.04 | 69.46 | 461K | +0.83% |
| 2026-10-12 | 69.28 | 70.01 | 68.74 | 68.89 | 294K | -0.92% |
| 2026-10-09 | 68.44 | 69.89 | 67.74 | 69.53 | 348K | +2.33% |
| 2026-10-08 | 68.62 | 69.08 | 67.44 | 67.95 | 467K | -1.86% |
| 2026-10-07 | 70.25 | 70.75 | 68.37 | 69.24 | 522K | -3.00% |
| 2026-10-06 | 71.66 | 72.36 | 70.94 | 71.38 | 290K | +0.63% |
| 2026-10-05 | 72.48 | 72.48 | 70.36 | 70.93 | 203K | -1.09% |
| 2026-10-02 | 70.20 | 72.45 | 69.45 | 71.71 | 552K | +4.09% |
| 2026-10-01 | 67.79 | 69.63 | 67.15 | 68.89 | 446K | +1.43% |
| 2026-09-30 | 69.22 | 69.44 | 67.50 | 67.92 | 686K | -0.92% |
| 2026-09-29 | 69.20 | 69.39 | 67.94 | 68.55 | 424K | -0.52% |
| 2026-09-28 | 68.48 | 70.29 | 67.62 | 68.91 | 359K | +0.39% |
| 2026-09-25 | 68.76 | 69.42 | 68.10 | 68.64 | 534K | +0.38% |
| 2026-09-24 | 68.68 | 69.18 | 67.85 | 68.38 | 587K | -1.64% |
| 2026-09-23 | 68.45 | 70.49 | 68.16 | 69.52 | 324K | +1.25% |
| 2026-09-22 | 69.19 | 69.50 | 68.32 | 68.66 | 336K | +0.59% |
| 2026-09-21 | 69.48 | 69.48 | 67.97 | 68.26 | 290K | -1.49% |
| 2026-09-18 | 68.12 | 69.29 | 67.07 | 69.29 | 622K | +1.91% |
| 2026-09-17 | 68.73 | 69.12 | 67.28 | 67.99 | 299K | +1.39% |
| 2026-09-16 | 67.30 | 68.30 | 66.19 | 67.06 | 437K | +0.84% |
| 2026-09-15 | 67.94 | 68.26 | 66.22 | 66.50 | 333K | -1.12% |
| 2026-09-14 | 68.85 | 69.72 | 66.93 | 67.25 | 279K | -4.83% |
| 2026-09-11 | 69.40 | 70.79 | 68.81 | 70.66 | 280K | +3.82% |
| 2026-09-10 | 70.02 | 70.07 | 67.59 | 68.06 | 380K | -3.77% |
| 2026-09-09 | 71.15 | 72.15 | 70.44 | 70.73 | 280K | -0.97% |
| 2026-09-08 | 72.23 | 72.47 | 71.02 | 71.42 | 258K | -0.28% |
| 2026-09-04 | 71.90 | 73.32 | 71.21 | 71.62 | 422K | -0.68% |
| 2026-09-03 | 70.97 | 72.15 | 69.48 | 72.11 | 401K | +2.27% |
| 2026-09-02 | 71.04 | 72.30 | 70.27 | 70.51 | 318K | +0.09% |
| 2026-09-01 | 73.25 | 73.25 | 70.24 | 70.45 | 293K | -3.52% |
| 2026-08-31 | 73.09 | 73.41 | 72.15 | 73.02 | 329K | -0.08% |
| 2026-08-28 | 74.62 | 74.94 | 72.43 | 73.08 | 219K | -1.81% |
HLIO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HLIO — Frequently Asked Questions
Quick answers to the most common questions about buying HLIO stock.
How has HLIO stock performed recently?
HLIO declined -15.3% over the past year, below its 5-year annualized CAGR of -14.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HLIO's all-time high price?
Helios Technologies, Inc. reached $114.89 on 2021-11-19. The 52-week high is $95.05. Current 1-year return of -15.3% places the stock further from historical peaks.
Where can I download HLIO historical price data?
This page provides HLIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.