Helios Technologies, Inc. (HLIO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HLIO Historical Performance
Short-Term Returns
HLIO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Helios Technologies, Inc. (HLIO) trades at $67.99, representing a +133.2% return over the past year. The stock has delivered a -8.1% total return over five years (-2.2% 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 -40.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HYFM (-75.4% 1Y), NNBR (+50.8% 1Y), and ESAB (-16.1% 1Y), HLIO has outperformed the peer group average. Compare HLIO vs HYFM →
HLIO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 69.95 | 70.23 | 67.92 | 67.99 | 163K | -2.61% |
| 2026-05-06 | 68.30 | 69.88 | 68.30 | 69.81 | 172K | +2.96% |
| 2026-05-05 | 66.76 | 68.08 | 65.81 | 67.80 | 164K | +3.53% |
| 2026-05-04 | 66.37 | 66.99 | 65.13 | 65.49 | 237K | -2.02% |
| 2026-05-01 | 68.21 | 68.21 | 66.61 | 66.84 | 173K | -2.28% |
| 2026-04-30 | 66.77 | 68.65 | 66.77 | 68.40 | 129K | +2.33% |
| 2026-04-29 | 68.19 | 68.37 | 66.39 | 66.84 | 211K | -1.63% |
| 2026-04-28 | 69.05 | 69.18 | 67.34 | 67.95 | 175K | -1.78% |
| 2026-04-27 | 68.43 | 69.41 | 67.69 | 69.18 | 232K | +1.50% |
| 2026-04-24 | 67.86 | 69.28 | 67.58 | 68.16 | 348K | -0.23% |
| 2026-04-23 | 68.13 | 69.25 | 67.75 | 68.32 | 257K | +1.11% |
| 2026-04-22 | 69.90 | 70.00 | 67.24 | 67.57 | 249K | -2.31% |
| 2026-04-21 | 68.97 | 70.30 | 68.78 | 69.17 | 160K | +0.16% |
| 2026-04-20 | 68.43 | 69.06 | 67.85 | 69.06 | 162K | +0.48% |
| 2026-04-17 | 68.00 | 70.21 | 67.78 | 68.73 | 364K | +2.70% |
| 2026-04-16 | 67.22 | 68.22 | 66.53 | 66.92 | 342K | -0.77% |
| 2026-04-15 | 70.48 | 71.03 | 66.82 | 67.44 | 344K | -5.17% |
| 2026-04-14 | 71.35 | 72.13 | 70.90 | 71.12 | 226K | -0.18% |
| 2026-04-13 | 71.14 | 71.49 | 70.48 | 71.25 | 178K | +0.17% |
| 2026-04-10 | 72.81 | 73.23 | 70.66 | 71.13 | 379K | -1.74% |
| 2026-04-09 | 69.52 | 73.03 | 69.52 | 72.39 | 596K | +3.55% |
| 2026-04-08 | 68.55 | 70.16 | 68.48 | 69.91 | 567K | +6.38% |
| 2026-04-07 | 65.58 | 66.97 | 64.27 | 65.72 | 348K | -0.18% |
| 2026-04-06 | 66.63 | 67.50 | 64.86 | 65.84 | 739K | -2.13% |
| 2026-04-02 | 65.90 | 68.93 | 64.61 | 67.27 | 347K | -1.55% |
| 2026-04-01 | 65.66 | 68.57 | 65.64 | 68.33 | 498K | +5.59% |
| 2026-03-31 | 63.97 | 66.28 | 63.48 | 64.71 | 794K | +3.14% |
| 2026-03-30 | 65.35 | 65.35 | 62.13 | 62.74 | 473K | -2.64% |
| 2026-03-27 | 65.14 | 66.19 | 63.89 | 64.44 | 330K | -1.90% |
| 2026-03-26 | 66.24 | 66.70 | 65.13 | 65.69 | 298K | -2.29% |
See HLIO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HLIO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HLIO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHLIO — Frequently Asked Questions
Quick answers to the most common questions about buying HLIO stock.
How has HLIO stock performed recently?
HLIO returned +133.2% over the past year, beating its 5-year annualized CAGR of -2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HLIO's all-time high price?
Helios Technologies, Inc. reached $114.89 on 2021-11-19. The 52-week high is $76.47. Current 1-year return of +133.2% places the stock closer to 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 2011-2026, downloadable in CSV format.