Australia markets close in 4 hours 50 minutes

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.82-1.14 (-2.07%)
At close: 04:00PM EDT
53.82 0.00 (0.00%)
After hours: 04:22PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202354.8455.4253.7453.8253.8286,600
02 Oct 202354.9955.2354.7354.9654.9693,900
29 Sept 202355.5155.8054.5155.4855.48139,900
28 Sept 202354.9255.6154.7255.2055.2088,600
27 Sept 202354.3155.1254.3154.7554.75126,300
26 Sept 202353.8254.4153.7554.0054.00100,900
25 Sept 202353.1654.3653.1654.2054.20117,100
22 Sept 202353.7954.1553.0053.4253.42152,400
21 Sept 202354.5554.5553.6653.9053.9085,500
20 Sept 202356.0556.4254.9955.0255.0281,200
19 Sept 202356.2056.3955.6756.0056.00102,000
18 Sept 202355.9856.7355.7856.0556.0544,000
15 Sept 202356.6057.3055.8056.1556.15164,800
14 Sept 202356.2857.1155.9156.6756.6767,200
13 Sept 202356.3656.3655.4755.6455.64106,500
12 Sept 202356.8056.9255.9956.4656.4653,000
11 Sept 202357.9058.0356.7956.9056.9063,800
08 Sept 202356.9357.6856.3957.6357.6367,200
07 Sept 202358.0358.2756.7856.9156.9179,400
06 Sept 202358.4858.7258.0458.1158.1172,300
05 Sept 202358.9658.9657.5558.1958.19106,700
01 Sept 202358.2459.2358.2459.2259.2257,500
31 Aug 202357.8558.5757.6957.8857.8871,900
30 Aug 202357.3958.2657.3957.8457.84101,100
29 Aug 202357.7758.1057.4657.6057.60152,000
28 Aug 202357.1158.2457.1157.8757.8755,300
25 Aug 202357.2557.3456.3457.0357.0354,400
24 Aug 202356.8157.8056.5256.8856.8851,200
23 Aug 202357.7557.7557.2457.2957.2942,900
22 Aug 202357.9158.4757.2757.7957.79128,600
21 Aug 202357.5257.6756.7457.3957.39123,800
18 Aug 202356.3257.7556.3257.3057.30148,100
17 Aug 202357.3657.5056.6356.9256.9274,100
16 Aug 202357.8358.5757.1857.3557.3597,900
15 Aug 202357.9858.2857.5758.0558.0564,400
14 Aug 202357.6858.7056.6658.4458.44106,000
11 Aug 202357.0058.0057.0057.9057.90108,500
10 Aug 202356.2557.2056.0157.1657.16141,500
09 Aug 202354.9758.2253.8856.0156.01345,300
08 Aug 202353.0054.7148.0354.7154.71713,900
07 Aug 202362.3163.0962.1562.3362.3388,900
04 Aug 202363.1663.1762.3162.4962.4987,400
03 Aug 202363.2063.7362.6063.1363.1392,800
02 Aug 202363.2964.0263.0463.5063.5092,500
01 Aug 202363.1764.0163.0563.7963.7968,300
31 July 202362.0863.2662.0863.2063.2048,800
28 July 202362.5962.9561.9962.1862.1885,700
27 July 202362.2062.8161.5462.1362.1393,000
26 July 202362.7463.4961.7462.0862.08102,500
25 July 202361.3162.6861.3162.6462.64135,400
24 July 202361.2361.7260.5261.7261.72318,600
21 July 202363.6763.6960.8861.0361.03265,900
20 July 202364.6664.6663.3663.6563.65133,300
19 July 202365.6166.3564.0164.1564.15200,800
18 July 202364.5365.5264.0064.5564.55197,400
17 July 202364.6765.0464.4064.6064.60236,500
14 July 202365.8065.8064.0164.7164.71152,300
13 July 202367.1467.3166.1966.2266.2252,300
12 July 202366.9967.2465.9067.1167.11107,300
11 July 202365.2866.1964.7765.7565.7573,400
10 July 202363.7165.1363.7164.9664.96111,300
07 July 202363.6665.0163.6663.7263.7266,000
06 July 202362.9163.9762.5463.6863.68125,000
05 July 202364.2564.7063.4063.7963.79104,900
03 July 202365.3965.9664.5765.0365.0337,800
03 July 20230.09 Dividend
30 June 202365.7966.2464.8666.0966.00195,900
29 June 202363.9165.3363.8665.2565.16112,600
28 June 202363.8563.9363.3663.9263.8366,600
27 June 202363.4564.3963.3863.8463.7571,100
26 June 202362.3463.9762.3463.1863.0976,700
23 June 202362.0563.2061.8762.6662.57237,600
22 June 202363.9063.9762.5563.1963.1072,600
21 June 202362.5864.6762.5863.7263.6368,300
20 June 202362.5363.2262.2463.2163.12177,200
16 June 202363.0063.3562.3162.9362.84311,000
15 June 202363.0263.7062.1263.1663.07362,800
14 June 202364.5564.7863.3363.7363.64156,100
13 June 202363.5165.4963.4864.5464.45183,800
12 June 202362.3164.1162.2163.0262.93232,600
09 June 202361.9763.1761.5062.3962.31328,800
08 June 202360.5262.6560.5262.4362.34307,000
07 June 202358.4760.9758.2360.6860.60139,100
06 June 202355.1458.3755.1458.2958.21190,600
05 June 202355.1155.6453.8355.5355.45153,000
02 June 202352.4356.0551.8055.6555.57196,800
01 June 202349.5051.7749.1151.6251.55111,900
31 May 202350.0050.0048.9049.4549.38130,300
30 May 202351.6751.7950.0050.0850.0190,400
26 May 202350.4951.6950.0551.4451.37123,200
25 May 202350.4351.0549.1150.3850.31108,200
24 May 202352.4952.4950.7050.8850.81102,100
23 May 202352.9453.1252.0652.6052.53160,300
22 May 202353.0153.6652.4852.9852.91120,900
19 May 202353.7454.5252.3252.9652.89180,800
18 May 202353.1153.7952.4552.7152.64198,500
17 May 202353.6653.8752.8453.0552.98116,300
16 May 202354.2854.5452.5453.1253.0592,400
15 May 202354.3354.8454.1554.8054.7372,400
12 May 202355.0055.3553.4554.3754.3075,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...