Helios Technologies, Inc. (HLIO) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -4.4%
- 3M
- +21.7%
- YTD
- +46.2%
- 1Y
- +126.4%
- 3Y
- +7.9%
- 5Y
- +0.3%
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
- +30.4%
HLIO Stock Price Trajectory (1997–2026)
As of July 8, 2026, Helios Technologies, Inc. (HLIO) trades at $80.01, representing a +126.4% return over the past year. The stock has delivered a +4.0% total return over five years (+0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $114.89 on November 19, 2021. From this peak, HLIO has corrected -30.4%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HYFM (-76.4% 1Y), NNBR (+60.1% 1Y), and ESAB (-24.8% 1Y), HLIO has outperformed the peer group average. Compare HLIO vs HYFM →
HLIO Historical Price Data · from 1997
Rows 1–50 of 7,419| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 81.31 | 82.16 | 77.59 | 80.01 | 373K | -3.02% |
| 2026-07-06 | 82.95 | 84.01 | 82.23 | 82.50 | 277K | +0.13% |
| 2026-07-02 | 84.91 | 85.28 | 80.09 | 82.39 | 583K | -2.35% |
| 2026-07-01 | 89.83 | 89.83 | 84.34 | 84.37 | 436K | -5.47% |
| 2026-06-30 | 90.29 | 91.08 | 88.93 | 89.25 | 397K | -0.17% |
| 2026-06-29 | 89.77 | 90.52 | 88.90 | 89.40 | 398K | -1.18% |
| 2026-06-26 | 92.69 | 92.69 | 89.25 | 90.47 | 511K | -2.59% |
| 2026-06-25 | 91.71 | 95.00 | 90.61 | 92.88 | 369K | +3.70% |
| 2026-06-24 | 89.81 | 91.69 | 89.03 | 89.57 | 445K | +0.12% |
| 2026-06-23 | 89.16 | 91.49 | 88.92 | 89.46 | 403K | -3.19% |
| 2026-06-22 | 90.99 | 92.41 | 89.67 | 92.41 | 339K | +2.12% |
| 2026-06-18 | 85.90 | 90.60 | 85.90 | 90.49 | 645K | +6.96% |
| 2026-06-17 | 85.99 | 87.39 | 83.88 | 84.60 | 454K | -1.34% |
| 2026-06-16 | 85.93 | 87.29 | 85.30 | 85.75 | 260K | +0.26% |
| 2026-06-15 | 86.82 | 87.87 | 85.17 | 85.53 | 236K | +1.12% |
| 2026-06-12 | 84.28 | 85.00 | 83.61 | 84.58 | 173K | +1.14% |
| 2026-06-11 | 81.13 | 83.87 | 80.35 | 83.63 | 229K | +4.55% |
| 2026-06-10 | 83.42 | 84.29 | 79.99 | 79.99 | 329K | -4.57% |
| 2026-06-09 | 84.98 | 85.97 | 81.00 | 83.82 | 477K | +0.20% |
| 2026-06-08 | 82.49 | 84.00 | 81.66 | 83.65 | 346K | +2.93% |
| 2026-06-05 | 84.84 | 84.98 | 80.58 | 81.27 | 542K | -5.43% |
| 2026-06-04 | 85.42 | 86.74 | 83.92 | 85.94 | 404K | +1.02% |
| 2026-06-03 | 82.91 | 85.85 | 82.15 | 85.07 | 354K | +1.90% |
| 2026-06-02 | 84.19 | 84.79 | 82.81 | 83.48 | 450K | +0.52% |
| 2026-06-01 | 81.91 | 83.33 | 81.22 | 83.05 | 220K | -0.05% |
| 2026-05-29 | 82.71 | 83.53 | 82.36 | 83.09 | 186K | +0.06% |
| 2026-05-28 | 81.89 | 83.20 | 80.15 | 83.04 | 276K | +0.65% |
| 2026-05-27 | 81.41 | 82.75 | 81.41 | 82.50 | 198K | +0.39% |
| 2026-05-26 | 80.00 | 83.09 | 79.99 | 82.18 | 349K | +3.87% |
| 2026-05-22 | 78.79 | 79.40 | 77.91 | 79.12 | 36K | +1.47% |
| 2026-05-21 | 78.44 | 79.43 | 76.90 | 77.97 | 566K | -1.50% |
| 2026-05-20 | 78.41 | 79.82 | 77.12 | 79.16 | 499K | +1.57% |
| 2026-05-19 | 76.21 | 78.14 | 74.40 | 77.94 | 529K | +1.00% |
| 2026-05-18 | 77.46 | 78.73 | 75.88 | 77.17 | 319K | +0.18% |
| 2026-05-15 | 76.83 | 77.98 | 75.01 | 77.03 | 397K | -1.46% |
| 2026-05-14 | 76.47 | 78.59 | 75.52 | 78.17 | 379K | +4.00% |
| 2026-05-13 | 78.07 | 78.50 | 75.11 | 75.16 | 465K | -3.11% |
| 2026-05-12 | 74.63 | 80.00 | 72.56 | 77.57 | 1.08M | +14.04% |
| 2026-05-11 | 68.46 | 69.63 | 67.20 | 68.02 | 409K | -0.29% |
| 2026-05-08 | 68.61 | 68.94 | 67.26 | 68.22 | 249K | +0.34% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +126.4% over the past year, beating its 5-year annualized CAGR of +0.3%. 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 $95.00. Current 1-year return of +126.4% 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 1997-2026, downloadable in CSV format.