Helios Technologies, Inc. ( HLIO) - Price History
Monthly price history for HLIO (Helios Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $86.13 | $86.13 |
| May 2026 | $83.09 | $83.09 |
| April 2026 | $68.40 | $68.40 |
| March 2026 | $64.60 | $64.71 |
| February 2026 | $71.20 | $71.32 |
| January 2026 | $64.67 | $64.78 |
| December 2025 | $53.32 | $53.49 |
| November 2025 | $53.82 | $53.99 |
| October 2025 | $55.18 | $55.36 |
| September 2025 | $51.87 | $52.13 |
| August 2025 | $53.97 | $54.24 |
| July 2025 | $36.51 | $36.69 |
| June 2025 | $33.12 | $33.37 |
| May 2025 | $30.10 | $30.32 |
| April 2025 | $27.06 | $27.26 |
| March 2025 | $31.75 | $32.09 |
| February 2025 | $39.03 | $39.45 |
| January 2025 | $44.14 | $44.61 |
| December 2024 | $44.08 | $44.64 |
| November 2024 | $51.66 | $52.32 |
| October 2024 | $45.55 | $46.13 |
| September 2024 | $47.01 | $47.70 |
| August 2024 | $43.55 | $44.19 |
| July 2024 | $45.28 | $45.95 |
| June 2024 | $46.97 | $47.75 |
| May 2024 | $49.26 | $50.08 |
| April 2024 | $44.36 | $45.10 |
| March 2024 | $43.87 | $44.69 |
| February 2024 | $43.34 | $44.15 |
| January 2024 | $40.50 | $41.26 |
| December 2023 | $44.42 | $45.35 |
| November 2023 | $37.60 | $38.38 |
| October 2023 | $50.66 | $51.72 |
| September 2023 | $54.26 | $55.48 |
| August 2023 | $56.60 | $57.88 |
| July 2023 | $61.81 | $63.20 |
| June 2023 | $64.54 | $66.09 |
| May 2023 | $48.29 | $49.45 |
| April 2023 | $58.73 | $60.14 |
| March 2023 | $63.78 | $65.40 |
| February 2023 | $66.06 | $67.74 |
| January 2023 | $64.37 | $66 |
| December 2022 | $53 | $54.44 |
| November 2022 | $51.35 | $52.74 |
| October 2022 | $55.20 | $56.69 |
| September 2022 | $49.18 | $50.60 |
| August 2022 | $53.09 | $54.62 |
| July 2022 | $66.89 | $68.82 |
| June 2022 | $64.30 | $66.25 |
| May 2022 | $66.41 | $68.42 |
| April 2022 | $65.21 | $67.18 |
| March 2022 | $77.80 | $80.25 |
| February 2022 | $76.02 | $78.41 |
| January 2022 | $74.30 | $76.63 |
| December 2021 | $101.88 | $105.17 |
| November 2021 | $97.19 | $100.33 |
| October 2021 | $88.20 | $91.05 |
| September 2021 | $79.45 | $82.11 |
| August 2021 | $78.98 | $81.62 |
| July 2021 | $78.23 | $80.85 |
| June 2021 | $75.44 | $78.05 |
| May 2021 | $68.67 | $71.05 |
| April 2021 | $69.86 | $72.28 |
| March 2021 | $70.34 | $72.87 |
| February 2021 | $63.13 | $65.40 |
| January 2021 | $52.66 | $54.55 |
| December 2020 | $51.36 | $53.29 |
| November 2020 | $47.44 | $49.23 |
| October 2020 | $40.32 | $41.84 |
| September 2020 | $34.99 | $36.40 |
| August 2020 | $39.52 | $41.11 |
| July 2020 | $36.37 | $37.83 |
| June 2020 | $35.72 | $37.25 |
| May 2020 | $34.30 | $35.77 |
| April 2020 | $34.11 | $35.57 |
| March 2020 | $36.27 | $37.92 |
| February 2020 | $38.02 | $39.75 |
| January 2020 | $40.67 | $42.52 |
| December 2019 | $44.13 | $46.23 |
| November 2019 | $42.75 | $44.78 |
| October 2019 | $37.83 | $39.63 |
| September 2019 | $38.64 | $40.57 |
| August 2019 | $40.75 | $42.79 |
| July 2019 | $44.72 | $46.96 |
| June 2019 | $44.11 | $46.41 |
| May 2019 | $39.68 | $41.75 |
| April 2019 | $49.75 | $52.34 |
| March 2019 | $44.13 | $46.51 |
| February 2019 | $45.14 | $47.58 |
| January 2019 | $33.60 | $35.42 |
| December 2018 | $31.40 | $33.19 |
| November 2018 | $39.44 | $41.68 |
| October 2018 | $43.90 | $46.40 |
| September 2018 | $51.75 | $54.78 |
| August 2018 | $47.55 | $50.34 |
| July 2018 | $49.18 | $52.06 |
| June 2018 | $45.44 | $48.19 |
| May 2018 | $46.92 | $49.76 |
| April 2018 | $45.80 | $48.57 |
| March 2018 | $50.41 | $53.56 |
| February 2018 | $48.87 | $51.92 |
| January 2018 | $58.43 | $62.08 |
| December 2017 | $60.81 | $64.69 |
| November 2017 | $57.02 | $60.66 |
| October 2017 | $54.08 | $57.53 |
| September 2017 | $50.68 | $54 |
| August 2017 | $44.96 | $47.91 |
| July 2017 | $38.81 | $41.36 |
| June 2017 | $40.04 | $42.67 |
| May 2017 | $40.07 | $42.79 |
| April 2017 | $36.37 | $38.84 |
| March 2017 | $33.82 | $36.11 |
| February 2017 | $34.54 | $37 |
| January 2017 | $36.58 | $39.18 |
| December 2016 | $37.32 | $39.97 |
| November 2016 | $37.02 | $39.74 |
| October 2016 | $27.41 | $29.43 |
| September 2016 | $30.06 | $32.27 |
| August 2016 | $28.63 | $30.82 |
| July 2016 | $28.05 | $30.20 |
| June 2016 | $27.58 | $29.69 |
| May 2016 | $27.10 | $29.27 |
| April 2016 | $32.76 | $35.38 |
| March 2016 | $30.73 | $33.19 |
| February 2016 | $27.46 | $29.78 |
| January 2016 | $23.48 | $25.46 |
| December 2015 | $29.26 | $31.73 |
| November 2015 | $30.28 | $32.93 |
| October 2015 | $26.94 | $29.29 |
| September 2015 | $25.26 | $27.47 |
| August 2015 | $29.57 | $32.26 |
| July 2015 | $32.47 | $35.42 |
| June 2015 | $34.93 | $38.11 |
| May 2015 | $34.18 | $37.38 |
| April 2015 | $35.58 | $38.91 |
| March 2015 | $37.82 | $41.36 |
| February 2015 | $35.23 | $38.70 |
| January 2015 | $32.99 | $36.24 |
| December 2014 | $35.85 | $39.38 |
| November 2014 | $36.57 | $40.27 |
| October 2014 | $36.16 | $39.81 |
| September 2014 | $33.21 | $37.59 |
| August 2014 | $35.28 | $40.03 |
| July 2014 | $32.15 | $36.48 |
| June 2014 | $35.78 | $40.60 |
| May 2014 | $32.47 | $36.92 |
| April 2014 | $35.95 | $40.88 |
| March 2014 | $38.08 | $43.31 |
| February 2014 | $37.04 | $42.30 |
| January 2014 | $32.01 | $36.55 |
| December 2013 | $35.76 | $40.83 |
| November 2013 | $37.55 | $42.97 |
| October 2013 | $34.67 | $39.68 |
| September 2013 | $31.69 | $36.27 |
| August 2013 | $26.71 | $30.64 |
| July 2013 | $27.41 | $31.45 |
| June 2013 | $27.26 | $31.28 |
| May 2013 | $28.20 | $32.45 |
| April 2013 | $28.46 | $32.75 |
| March 2013 | $28.26 | $32.51 |
| February 2013 | $24.11 | $27.89 |
| January 2013 | $23.86 | $27.60 |
| December 2012 | $22.54 | $26.08 |
| November 2012 | $22.52 | $26.14 |
| October 2012 | $22.95 | $26.64 |
| September 2012 | $22.89 | $26.57 |
| August 2012 | $19.88 | $23.15 |
| July 2012 | $19.39 | $22.58 |
| June 2012 | $20.85 | $24.29 |
| May 2012 | $19.95 | $23.33 |
| April 2012 | $21.40 | $25.03 |
| March 2012 | $22.37 | $26.16 |
| February 2012 | $27.89 | $32.86 |
| January 2012 | $23.84 | $28.09 |
| December 2011 | $19.88 | $23.43 |
| November 2011 | $21.27 | $25.16 |
| October 2011 | $24.32 | $28.76 |
| September 2011 | $17.23 | $20.38 |
| August 2011 | $24.80 | $29.44 |
| July 2011 | $24.02 | $28.51 |
| June 2011 | $26.84 | $47.80 |
| May 2011 | $27.12 | $48.43 |
| April 2011 | $26.03 | $46.49 |
| March 2011 | $24.13 | $43.10 |
| February 2011 | $20.12 | $36.10 |
| January 2011 | $20.77 | $37.28 |
| December 2010 | $21.06 | $37.80 |
| November 2010 | $17.32 | $31.16 |
| October 2010 | $17 | $31.07 |
| September 2010 | $15.43 | $28.19 |
| August 2010 | $12.16 | $22.30 |
| July 2010 | $14.07 | $25.79 |
| June 2010 | $12.80 | $23.46 |
| May 2010 | $14.15 | $26.04 |
| April 2010 | $15.22 | $28.01 |
| March 2010 | $14.12 | $25.98 |
| February 2010 | $13.10 | $24.19 |
| January 2010 | $12.12 | $22.38 |
| December 2009 | $14.22 | $26.25 |
| November 2009 | $12.77 | $23.65 |
| October 2009 | $10.29 | $19.06 |
| September 2009 | $11.37 | $21.06 |
| August 2009 | $9.91 | $18.43 |
| July 2009 | $9.45 | $17.58 |
| June 2009 | $8.69 | $16.17 |
| May 2009 | $8.50 | $15.90 |
| April 2009 | $9.68 | $18.10 |
| March 2009 | $7.81 | $14.61 |
| February 2009 | $7 | $13.26 |
| January 2009 | $8.13 | $15.40 |
| December 2008 | $9.94 | $18.84 |
| November 2008 | $7.99 | $15.22 |
| October 2008 | $10.99 | $20.94 |
| September 2008 | $13.67 | $26.04 |
| August 2008 | $17.31 | $33.09 |
| July 2008 | $21.56 | $41.20 |
| June 2008 | $16.88 | $32.27 |
| May 2008 | $20.94 | $40.11 |
| April 2008 | $15.72 | $30.18 |
| March 2008 | $15.24 | $29.27 |
| February 2008 | $11.28 | $21.73 |
| January 2008 | $11.94 | $23 |
| December 2007 | $13.10 | $25.23 |
| November 2007 | $15.03 | $29.05 |
| October 2007 | $18.62 | $35.99 |
| September 2007 | $16.49 | $31.87 |
| August 2007 | $14.28 | $27.69 |
| July 2007 | $15.33 | $29.72 |
| June 2007 | $16.94 | $49.25 |
| May 2007 | $14.82 | $43.18 |
| April 2007 | $10.74 | $31.30 |
| March 2007 | $9.17 | $26.73 |
| February 2007 | $7.52 | $21.99 |
| January 2007 | $7.26 | $21.24 |
| December 2006 | $7.01 | $20.51 |
| November 2006 | $7.12 | $20.92 |
| October 2006 | $7.31 | $21.48 |
| September 2006 | $6.98 | $20.51 |
| August 2006 | $6.68 | $19.72 |
| July 2006 | $6.12 | $18.08 |
| June 2006 | $7.03 | $20.78 |
| May 2006 | $6.63 | $19.70 |
| April 2006 | $7.10 | $21.08 |
| March 2006 | $7.20 | $21.38 |
| February 2006 | $7.62 | $22.74 |
| January 2006 | $7.30 | $21.80 |
| December 2005 | $6.48 | $19.33 |
| November 2005 | $6.36 | $19.07 |
| October 2005 | $7.39 | $22.16 |
| September 2005 | $8.10 | $24.30 |
| August 2005 | $6.64 | $19.99 |
| July 2005 | $10.08 | $30.37 |
| June 2005 | $8.06 | $36.39 |
| May 2005 | $8.16 | $36.92 |
| April 2005 | $6 | $27.12 |
| March 2005 | $6.64 | $30.06 |
| February 2005 | $3.63 | $16.48 |
| January 2005 | $3.41 | $15.45 |
| December 2004 | $3.52 | $15.97 |
| November 2004 | $3.12 | $14.24 |
| October 2004 | $2.57 | $11.70 |
| September 2004 | $2.80 | $12.78 |
| August 2004 | $2.86 | $13.10 |
| July 2004 | $3.39 | $15.52 |
| June 2004 | $3.85 | $17.62 |
| May 2004 | $2.70 | $12.37 |
| April 2004 | $2.16 | $9.90 |
| March 2004 | $2.03 | $9.31 |
| February 2004 | $1.76 | $8.10 |
| January 2004 | $1.75 | $8.06 |
| December 2003 | $1.57 | $7.24 |
| November 2003 | $1.73 | $8.02 |
| October 2003 | $1.43 | $6.64 |
| September 2003 | $1.51 | $7.01 |
| August 2003 | $1.58 | $7.39 |
| July 2003 | $1.69 | $9.70 |
| June 2003 | $1.26 | $7.20 |
| May 2003 | $1.43 | $8.25 |
| April 2003 | $1.42 | $8.18 |
| March 2003 | $1.41 | $8.11 |
| February 2003 | $1.41 | $8.15 |
| January 2003 | $1.41 | $8.15 |
| December 2002 | $1.38 | $8 |
| November 2002 | $1.38 | $8.03 |
| October 2002 | $1.40 | $8.15 |
| September 2002 | $1.40 | $8.15 |
| August 2002 | $1.40 | $8.15 |
| July 2002 | $1.40 | $8.15 |
| June 2002 | $1.38 | $8.06 |
| May 2002 | $1.37 | $8.05 |
| April 2002 | $1.40 | $8.25 |
| March 2002 | $1.36 | $8 |
| February 2002 | $1.29 | $7.60 |
| January 2002 | $1.36 | $8.05 |
| December 2001 | $1.30 | $7.65 |
| November 2001 | $1.28 | $7.58 |
| October 2001 | $1.28 | $7.60 |
| September 2001 | $1.27 | $7.55 |
| August 2001 | $1.32 | $7.90 |
| July 2001 | $1.36 | $8.10 |
| June 2001 | $1.32 | $7.85 |
| May 2001 | $1.29 | $7.75 |
| April 2001 | $1.25 | $7.50 |
| March 2001 | $1.20 | $7.19 |
| February 2001 | $1.24 | $7.50 |
| January 2001 | $1.20 | $7.25 |
| December 2000 | $1.10 | $6.62 |
| November 2000 | $1.07 | $6.50 |
| October 2000 | $1.21 | $7.31 |
| September 2000 | $1.32 | $8 |
| August 2000 | $1.32 | $8.06 |
| July 2000 | $1.35 | $8.25 |
| June 2000 | $1.37 | $8.38 |
| May 2000 | $1.43 | $8.75 |
| April 2000 | $1.27 | $7.78 |
| March 2000 | $1.44 | $8.81 |
| February 2000 | $1.13 | $6.94 |
| January 2000 | $1.16 | $7.12 |
| December 1999 | $1.06 | $6.50 |
| November 1999 | $1.07 | $6.62 |
| October 1999 | $1.13 | $7 |
| September 1999 | $1.19 | $7.38 |
| August 1999 | $1.20 | $7.50 |
| July 1999 | $1.13 | $7.03 |
| June 1999 | $1.32 | $8.19 |
| May 1999 | $1.36 | $8.50 |
| April 1999 | $1.42 | $8.88 |
| March 1999 | $1.14 | $7.12 |
| February 1999 | $1.45 | $9.12 |
| January 1999 | $1.37 | $8.62 |
| December 1998 | $1.32 | $8.31 |
| November 1998 | $1.60 | $10.12 |
| October 1998 | $1.44 | $9.12 |
| September 1998 | $1.52 | $9.62 |
| August 1998 | $1.76 | $11.12 |
| July 1998 | $1.95 | $12.38 |
| June 1998 | $2.52 | $16 |
| May 1998 | $2.64 | $16.75 |
| April 1998 | $2.32 | $14.75 |
| March 1998 | $2.24 | $14.25 |
| February 1998 | $1.80 | $11.50 |
| January 1998 | $1.80 | $11.50 |
| December 1997 | $1.88 | $12 |
| November 1997 | $1.96 | $12.50 |
| October 1997 | $1.80 | $11.50 |
| September 1997 | $1.96 | $12.50 |
| August 1997 | $1.76 | $11.25 |
| July 1997 | $1.85 | $11.88 |
| June 1997 | $1.81 | $11.62 |
| May 1997 | $1.75 | $11.25 |
| April 1997 | $1.65 | $10.62 |
| March 1997 | $1.71 | $11 |
| February 1997 | $1.76 | $11.38 |
| January 1997 | $1.90 | $12.25 |
HLIO
Price: $86.13
52 week price:
Dividend Yield: 0.48%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 40.45%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.82 USD
P/E Ratio: 42.32
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 102534
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR20: 14.52%