Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	54.84	55.42	53.74	53.82	53.82	86,600
02 Oct 2023	54.99	55.23	54.73	54.96	54.96	93,900
29 Sept 2023	55.51	55.80	54.51	55.48	55.48	139,900
28 Sept 2023	54.92	55.61	54.72	55.20	55.20	88,600
27 Sept 2023	54.31	55.12	54.31	54.75	54.75	126,300
26 Sept 2023	53.82	54.41	53.75	54.00	54.00	100,900
25 Sept 2023	53.16	54.36	53.16	54.20	54.20	117,100
22 Sept 2023	53.79	54.15	53.00	53.42	53.42	152,400
21 Sept 2023	54.55	54.55	53.66	53.90	53.90	85,500
20 Sept 2023	56.05	56.42	54.99	55.02	55.02	81,200
19 Sept 2023	56.20	56.39	55.67	56.00	56.00	102,000
18 Sept 2023	55.98	56.73	55.78	56.05	56.05	44,000
15 Sept 2023	56.60	57.30	55.80	56.15	56.15	164,800
14 Sept 2023	56.28	57.11	55.91	56.67	56.67	67,200
13 Sept 2023	56.36	56.36	55.47	55.64	55.64	106,500
12 Sept 2023	56.80	56.92	55.99	56.46	56.46	53,000
11 Sept 2023	57.90	58.03	56.79	56.90	56.90	63,800
08 Sept 2023	56.93	57.68	56.39	57.63	57.63	67,200
07 Sept 2023	58.03	58.27	56.78	56.91	56.91	79,400
06 Sept 2023	58.48	58.72	58.04	58.11	58.11	72,300
05 Sept 2023	58.96	58.96	57.55	58.19	58.19	106,700
01 Sept 2023	58.24	59.23	58.24	59.22	59.22	57,500
31 Aug 2023	57.85	58.57	57.69	57.88	57.88	71,900
30 Aug 2023	57.39	58.26	57.39	57.84	57.84	101,100
29 Aug 2023	57.77	58.10	57.46	57.60	57.60	152,000
28 Aug 2023	57.11	58.24	57.11	57.87	57.87	55,300
25 Aug 2023	57.25	57.34	56.34	57.03	57.03	54,400
24 Aug 2023	56.81	57.80	56.52	56.88	56.88	51,200
23 Aug 2023	57.75	57.75	57.24	57.29	57.29	42,900
22 Aug 2023	57.91	58.47	57.27	57.79	57.79	128,600
21 Aug 2023	57.52	57.67	56.74	57.39	57.39	123,800
18 Aug 2023	56.32	57.75	56.32	57.30	57.30	148,100
17 Aug 2023	57.36	57.50	56.63	56.92	56.92	74,100
16 Aug 2023	57.83	58.57	57.18	57.35	57.35	97,900
15 Aug 2023	57.98	58.28	57.57	58.05	58.05	64,400
14 Aug 2023	57.68	58.70	56.66	58.44	58.44	106,000
11 Aug 2023	57.00	58.00	57.00	57.90	57.90	108,500
10 Aug 2023	56.25	57.20	56.01	57.16	57.16	141,500
09 Aug 2023	54.97	58.22	53.88	56.01	56.01	345,300
08 Aug 2023	53.00	54.71	48.03	54.71	54.71	713,900
07 Aug 2023	62.31	63.09	62.15	62.33	62.33	88,900
04 Aug 2023	63.16	63.17	62.31	62.49	62.49	87,400
03 Aug 2023	63.20	63.73	62.60	63.13	63.13	92,800
02 Aug 2023	63.29	64.02	63.04	63.50	63.50	92,500
01 Aug 2023	63.17	64.01	63.05	63.79	63.79	68,300
31 July 2023	62.08	63.26	62.08	63.20	63.20	48,800
28 July 2023	62.59	62.95	61.99	62.18	62.18	85,700
27 July 2023	62.20	62.81	61.54	62.13	62.13	93,000
26 July 2023	62.74	63.49	61.74	62.08	62.08	102,500
25 July 2023	61.31	62.68	61.31	62.64	62.64	135,400
24 July 2023	61.23	61.72	60.52	61.72	61.72	318,600
21 July 2023	63.67	63.69	60.88	61.03	61.03	265,900
20 July 2023	64.66	64.66	63.36	63.65	63.65	133,300
19 July 2023	65.61	66.35	64.01	64.15	64.15	200,800
18 July 2023	64.53	65.52	64.00	64.55	64.55	197,400
17 July 2023	64.67	65.04	64.40	64.60	64.60	236,500
14 July 2023	65.80	65.80	64.01	64.71	64.71	152,300
13 July 2023	67.14	67.31	66.19	66.22	66.22	52,300
12 July 2023	66.99	67.24	65.90	67.11	67.11	107,300
11 July 2023	65.28	66.19	64.77	65.75	65.75	73,400
10 July 2023	63.71	65.13	63.71	64.96	64.96	111,300
07 July 2023	63.66	65.01	63.66	63.72	63.72	66,000
06 July 2023	62.91	63.97	62.54	63.68	63.68	125,000
05 July 2023	64.25	64.70	63.40	63.79	63.79	104,900
03 July 2023	65.39	65.96	64.57	65.03	65.03	37,800
03 July 2023	0.09 Dividend
30 June 2023	65.79	66.24	64.86	66.09	66.00	195,900
29 June 2023	63.91	65.33	63.86	65.25	65.16	112,600
28 June 2023	63.85	63.93	63.36	63.92	63.83	66,600
27 June 2023	63.45	64.39	63.38	63.84	63.75	71,100
26 June 2023	62.34	63.97	62.34	63.18	63.09	76,700
23 June 2023	62.05	63.20	61.87	62.66	62.57	237,600
22 June 2023	63.90	63.97	62.55	63.19	63.10	72,600
21 June 2023	62.58	64.67	62.58	63.72	63.63	68,300
20 June 2023	62.53	63.22	62.24	63.21	63.12	177,200
16 June 2023	63.00	63.35	62.31	62.93	62.84	311,000
15 June 2023	63.02	63.70	62.12	63.16	63.07	362,800
14 June 2023	64.55	64.78	63.33	63.73	63.64	156,100
13 June 2023	63.51	65.49	63.48	64.54	64.45	183,800
12 June 2023	62.31	64.11	62.21	63.02	62.93	232,600
09 June 2023	61.97	63.17	61.50	62.39	62.31	328,800
08 June 2023	60.52	62.65	60.52	62.43	62.34	307,000
07 June 2023	58.47	60.97	58.23	60.68	60.60	139,100
06 June 2023	55.14	58.37	55.14	58.29	58.21	190,600
05 June 2023	55.11	55.64	53.83	55.53	55.45	153,000
02 June 2023	52.43	56.05	51.80	55.65	55.57	196,800
01 June 2023	49.50	51.77	49.11	51.62	51.55	111,900
31 May 2023	50.00	50.00	48.90	49.45	49.38	130,300
30 May 2023	51.67	51.79	50.00	50.08	50.01	90,400
26 May 2023	50.49	51.69	50.05	51.44	51.37	123,200
25 May 2023	50.43	51.05	49.11	50.38	50.31	108,200
24 May 2023	52.49	52.49	50.70	50.88	50.81	102,100
23 May 2023	52.94	53.12	52.06	52.60	52.53	160,300
22 May 2023	53.01	53.66	52.48	52.98	52.91	120,900
19 May 2023	53.74	54.52	52.32	52.96	52.89	180,800
18 May 2023	53.11	53.79	52.45	52.71	52.64	198,500
17 May 2023	53.66	53.87	52.84	53.05	52.98	116,300
16 May 2023	54.28	54.54	52.54	53.12	53.05	92,400
15 May 2023	54.33	54.84	54.15	54.80	54.73	72,400
12 May 2023	55.00	55.35	53.45	54.37	54.30	75,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,094.50-46.50(-0.65%)

ASX 2006,901.10-42.30(-0.61%)

AUD/USD0.6308+0.0002(+0.03%)

OIL89.43+0.20(+0.22%)

GOLD1,837.60-3.90(-0.21%)

Bitcoin AUD43,413.43-230.20(-0.53%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Helios Technologies, Inc. (HLIO)

ALL ORDS
7,094.50
-46.50(-0.65%)

ASX 200
6,901.10
-42.30(-0.61%)

AUD/USD
0.6308
+0.0002(+0.03%)

OIL
89.43
+0.20(+0.22%)

GOLD
1,837.60
-3.90(-0.21%)

Bitcoin AUD
43,413.43
-230.20(-0.53%)