Australia markets closed

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.83-0.28 (-0.63%)
At close: 04:00PM EST
44.68 +0.85 (+1.94%)
After hours: 05:30PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202443.9844.9543.7443.8343.83219,000
22 Feb 202444.3345.0443.9544.1144.11212,200
21 Feb 202444.1544.6644.0144.5844.58201,800
20 Feb 202444.0845.1443.9044.0744.07201,800
16 Feb 202443.4545.3542.8644.9544.95304,400
15 Feb 202441.4843.5741.4843.5643.56285,700
14 Feb 202440.7341.2140.1340.8440.84354,700
13 Feb 202440.7241.1539.6840.4040.40261,900
12 Feb 202442.5342.9841.9242.2542.25250,300
09 Feb 202440.8742.3940.3542.3742.37258,100
08 Feb 202441.7542.5140.5740.6540.65277,800
07 Feb 202441.1841.9840.5241.7641.76132,900
06 Feb 202440.2141.7440.1441.1841.18117,600
05 Feb 202440.5640.6439.6740.3440.34134,300
02 Feb 202440.6541.8740.2641.3241.32182,600
01 Feb 202441.4941.7140.6841.3541.35191,500
31 Jan 202443.2043.2041.2041.2641.26147,300
30 Jan 202443.4543.9542.9943.1043.10175,400
29 Jan 202442.6843.9242.6043.9043.90150,300
26 Jan 202443.6143.6742.6142.8742.87170,800
25 Jan 202443.5543.6442.7943.1843.18209,200
24 Jan 202443.3643.3642.1842.8042.80191,500
23 Jan 202443.7843.7842.3942.8642.86199,300
22 Jan 202443.3344.4442.7043.2043.20221,300
19 Jan 202442.0042.1741.4442.0142.01116,400
18 Jan 202441.1941.8040.8641.7141.71168,000
17 Jan 202440.2241.3540.2241.0141.01130,900
16 Jan 202442.0642.3140.9441.0041.00160,000
12 Jan 202443.4743.6142.4142.5642.56121,400
11 Jan 202441.2342.7640.7142.7542.75193,200
10 Jan 202441.4041.7241.0041.2141.21143,600
09 Jan 202441.7341.7540.4341.5241.52307,200
08 Jan 202442.1042.8741.9642.3042.30237,800
05 Jan 202441.7843.2941.7842.3542.35235,100
04 Jan 202442.9542.9542.0042.2742.27415,400
03 Jan 202444.5144.5142.5542.6742.67304,900
03 Jan 20240.09 Dividend
02 Jan 202444.9045.6544.4744.6844.59219,800
29 Dec 202344.6845.6344.6845.3545.26145,600
28 Dec 202344.9145.0644.3644.7344.64285,200
27 Dec 202344.6245.2144.3144.9944.90518,700
26 Dec 202345.2545.2944.7344.8344.74157,600
22 Dec 202344.7245.3544.3544.9044.81323,900
21 Dec 202345.1345.2344.3344.5644.47346,100
20 Dec 202346.0346.3744.3744.5544.46451,600
19 Dec 202345.9846.6045.5446.0445.95151,600
18 Dec 202346.0046.0044.8645.3545.26149,400
15 Dec 202345.3945.7544.3845.7445.65474,500
14 Dec 202343.2845.1342.6744.8844.79379,000
13 Dec 202340.7942.9040.3142.5242.43166,000
12 Dec 202340.5940.8940.1740.7540.67125,400
11 Dec 202339.8040.6139.6740.5840.50145,800
08 Dec 202340.2040.8039.7639.8139.73120,200
07 Dec 202339.2440.2539.2440.2340.15109,200
06 Dec 202339.9840.9239.3539.4339.35100,300
05 Dec 202340.6340.6339.1039.5739.49138,200
04 Dec 202339.7440.7339.7440.7140.63137,600
01 Dec 202338.4040.1038.3739.8339.75280,000
30 Nov 202338.2638.5537.5038.3838.30179,000
29 Nov 202338.6238.9237.7738.0537.97135,500
28 Nov 202338.8538.8637.9938.2838.20132,700
27 Nov 202339.6639.7438.9638.9938.91158,700
24 Nov 202339.4639.9239.4639.7739.6988,800
22 Nov 202340.0040.3539.4439.5439.46149,400
21 Nov 202341.2941.7839.8039.8439.76177,400
20 Nov 202342.2942.2940.3941.2741.19450,000
17 Nov 202342.5043.0342.0842.6842.59221,300
16 Nov 202342.9143.2041.4842.4542.36352,500
15 Nov 202342.2143.6742.2142.7042.61298,500
14 Nov 202340.0642.0039.8641.9041.82629,400
13 Nov 202341.2841.2838.8239.0538.97300,100
10 Nov 202342.2342.3541.1241.2341.15157,800
09 Nov 202342.1642.6941.9842.2242.13178,500
08 Nov 202342.5542.6141.4542.1642.08241,600
07 Nov 202343.5244.0542.0742.5042.41347,900
06 Nov 202344.1244.9942.1144.0543.96459,000
03 Nov 202347.3547.7139.0944.0143.92995,000
02 Nov 202352.0953.6551.7052.8252.71372,200
01 Nov 202352.1552.1950.3450.9950.89295,400
31 Oct 202350.9052.0950.1851.7251.62377,500
30 Oct 202351.6451.9850.3850.8150.7161,600
27 Oct 202351.8452.3450.3350.7850.6879,800
26 Oct 202350.8251.9250.8251.6151.5185,700
25 Oct 202351.6752.1150.4750.5550.45104,600
24 Oct 202351.5652.5051.2652.2052.0986,300
23 Oct 202351.5852.0750.7650.9450.8488,800
20 Oct 202351.7451.8851.0551.6251.52105,800
19 Oct 202352.3553.1051.5351.6351.5378,000
18 Oct 202354.0854.0852.6752.7452.6381,800
17 Oct 202353.7255.5353.7254.7154.6097,300
16 Oct 202354.1754.6253.4553.9453.8365,200
13 Oct 202355.2155.2153.4153.4653.3564,900
12 Oct 202355.7855.7854.6955.0454.9346,100
11 Oct 202355.2155.7655.2155.5955.4867,800
10 Oct 202354.9555.8054.9555.2755.1681,400
09 Oct 202353.7054.9953.6654.7454.6351,500
06 Oct 202354.0054.5953.0854.2954.1874,900
05 Oct 202354.0354.3053.3854.1454.0399,900
04 Oct 202353.7354.0852.9353.9953.8873,100
04 Oct 20230.09 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...