MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HLIO — Helios Technologies, Inc.
NYSEHelios Technologies, Inc.
$70.93
-0.78(-1.09%)
- O
- 72.48
- H
- 72.48
- L
- 70.36
- V
- 202.71K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$70.93
Period Return+164.17%
Period High$95.05
Period Low$26.32
Avg Daily Volume357.7K
Total Trading Days365
HLIO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $72.48 | $72.48 | $70.36 | $70.93 | $-0.78 | -1.09% | 202,708 | $71.25 | $70.36 $72.48 |
| Oct 2, 2026 | $70.20 | $72.45 | $69.45 | $71.71 | +$2.82 | +4.09% | 552,386 | $71.44 | $69.45 $72.45 |
| Oct 1, 2026 | $67.79 | $69.63 | $67.15 | $68.89 | +$0.97 | +1.43% | 445,958 | $68.82 | $67.15 $69.63 |
| Sep 30, 2026 | $69.22 | $69.45 | $67.50 | $67.92 | $-0.63 | -0.92% | 685,762 | $67.86 | $67.50 $69.45 |
| Sep 29, 2026 | $69.20 | $69.39 | $67.94 | $68.55 | $-0.36 | -0.52% | 423,508 | $68.52 | $67.94 $69.39 |
| Sep 28, 2026 | $68.48 | $70.29 | $67.62 | $68.91 | +$0.27 | +0.39% | 359,176 | $69.03 | $67.62 $70.29 |
| Sep 25, 2026 | $68.76 | $69.42 | $68.10 | $68.64 | +$0.26 | +0.38% | 534,291 | $68.62 | $68.10 $69.42 |
| Sep 24, 2026 | $68.68 | $69.18 | $67.85 | $68.38 | $-1.14 | -1.64% | 586,651 | $68.34 | $67.85 $69.18 |
| Sep 23, 2026 | $68.45 | $70.49 | $68.16 | $69.52 | +$0.86 | +1.25% | 323,831 | $69.73 | $68.16 $70.49 |
| Sep 22, 2026 | $69.19 | $69.50 | $68.32 | $68.66 | +$0.40 | +0.59% | 335,543 | $68.74 | $68.32 $69.50 |
| Sep 21, 2026 | $69.48 | $69.48 | $67.97 | $68.26 | $-1.03 | -1.49% | 289,739 | $68.41 | $67.97 $69.48 |
| Sep 18, 2026 | $68.12 | $69.29 | $67.07 | $69.29 | +$1.30 | +1.91% | 621,917 | $68.88 | $67.07 $69.29 |
| Sep 17, 2026 | $68.73 | $69.12 | $67.28 | $67.99 | +$0.93 | +1.39% | 299,394 | $68.13 | $67.28 $69.12 |
| Sep 16, 2026 | $67.30 | $68.30 | $66.19 | $67.06 | +$0.56 | +0.84% | 436,631 | $67.38 | $66.19 $68.30 |
| Sep 15, 2026 | $67.94 | $68.26 | $66.22 | $66.50 | $-0.75 | -1.12% | 327,715 | $66.56 | $66.22 $68.26 |
| Sep 14, 2026 | $68.85 | $69.72 | $66.93 | $67.25 | $-3.41 | -4.83% | 277,368 | $67.42 | $66.93 $69.72 |
| Sep 11, 2026 | $69.40 | $70.79 | $68.81 | $70.66 | +$2.60 | +3.82% | 280,043 | $70.22 | $68.81 $70.79 |
| Sep 10, 2026 | $70.02 | $70.07 | $67.59 | $68.06 | $-2.67 | -3.77% | 380,470 | $68.28 | $67.59 $70.07 |
| Sep 9, 2026 | $71.15 | $72.15 | $70.44 | $70.73 | $-0.69 | -0.97% | 280,431 | $70.90 | $70.44 $72.15 |
| Sep 8, 2026 | $72.23 | $72.47 | $71.02 | $71.42 | $-0.20 | -0.28% | 257,948 | $71.74 | $71.02 $72.47 |
| Sep 4, 2026 | $71.90 | $73.32 | $71.21 | $71.62 | $-0.49 | -0.68% | 421,857 | $71.77 | $71.21 $73.32 |
| Sep 3, 2026 | $70.97 | $72.15 | $69.48 | $72.11 | +$1.60 | +2.27% | 400,981 | $71.50 | $69.48 $72.15 |
| Sep 2, 2026 | $71.04 | $72.30 | $70.27 | $70.51 | +$0.06 | +0.09% | 317,838 | $71.10 | $70.27 $72.30 |
| Sep 1, 2026 | $73.25 | $73.25 | $70.24 | $70.45 | $-2.57 | -3.52% | 292,597 | $70.82 | $70.24 $73.25 |
| Aug 31, 2026 | $73.09 | $73.41 | $72.15 | $73.02 | $-0.06 | -0.08% | 328,845 | $72.97 | $72.15 $73.41 |
| Aug 28, 2026 | $74.62 | $74.95 | $72.43 | $73.08 | $-1.35 | -1.81% | 219,417 | $73.06 | $72.43 $74.95 |
| Aug 27, 2026 | $74.89 | $75.31 | $73.97 | $74.43 | $-0.50 | -0.67% | 212,435 | $74.64 | $73.97 $75.31 |
| Aug 26, 2026 | $74.71 | $76.00 | $73.97 | $74.93 | +$0.66 | +0.89% | 171,057 | $74.91 | $73.97 $76.00 |
| Aug 25, 2026 | $74.98 | $75.78 | $73.70 | $74.27 | +$0.29 | +0.39% | 223,123 | $74.22 | $73.70 $75.78 |
| Aug 24, 2026 | $76.22 | $77.00 | $73.94 | $73.98 | $-2.20 | -2.89% | 385,801 | $74.44 | $73.94 $77.00 |