Australia markets close in 4 hours 25 minutes

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.24-0.22 (-0.35%)
At close: 04:00PM EDT
63.24 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202362.7963.9862.4163.2463.24119,200
23 Mar 202364.2064.9362.7363.4663.4695,000
22 Mar 202365.1066.3263.8863.9763.97126,700
21 Mar 202365.8866.6864.8165.2565.25112,800
20 Mar 202365.4066.4764.6964.7964.7992,100
17 Mar 202367.0067.0064.1864.8164.81173,400
16 Mar 202365.2968.0665.0067.1967.1995,200
15 Mar 202366.2467.0265.2366.3066.30260,200
14 Mar 202367.8768.3367.3868.1668.16160,900
13 Mar 202365.1866.8064.9965.9865.9896,500
10 Mar 202368.1268.1264.7166.5066.50109,700
09 Mar 202369.8470.2368.3568.5668.5683,100
08 Mar 202370.8270.8369.0769.6069.6089,700
07 Mar 202371.4071.6570.0970.8170.81147,400
06 Mar 202372.2472.6170.4671.0571.0597,700
03 Mar 202371.0472.3570.3072.3472.34167,500
02 Mar 202369.3070.6368.2670.5770.57130,500
01 Mar 202368.3470.2067.9870.0170.01133,900
28 Feb 202366.8869.5365.3767.7467.74190,700
27 Feb 202366.7468.0366.7067.0967.09153,400
24 Feb 202365.0166.2865.0066.0066.0091,300
23 Feb 202366.2166.9365.4666.1066.10100,200
22 Feb 202365.5566.1964.8965.8165.81143,400
21 Feb 202367.6667.6665.2665.2765.2775,800
17 Feb 202366.6868.8066.0868.6068.60101,000
16 Feb 202367.0667.9066.3066.3266.3285,000
15 Feb 202365.9268.4165.7368.3668.36129,300
14 Feb 202366.5667.3065.4366.4466.44103,900
13 Feb 202366.5467.2266.4066.9466.9459,200
10 Feb 202365.3867.2165.3866.6866.6868,200
09 Feb 202367.0867.5465.6665.7165.7180,700
08 Feb 202367.6067.8066.3366.7066.7083,800
07 Feb 202368.2668.7267.1068.4868.48105,700
06 Feb 202369.1069.8468.2168.5268.52108,300
03 Feb 202369.0169.6868.1769.6269.6270,200
02 Feb 202369.6370.5069.0969.5269.52152,200
01 Feb 202366.0969.2966.0969.0869.08153,800
31 Jan 202365.6066.0265.1066.0066.00203,900
30 Jan 202365.9966.7665.6265.7865.78150,600
27 Jan 202365.8666.8365.7666.1966.1956,200
26 Jan 202365.9266.7865.3466.4266.4274,100
25 Jan 202364.8165.3863.5865.2865.2887,700
24 Jan 202364.4766.8164.4565.4165.41277,700
23 Jan 202362.9765.0062.7464.8164.81159,100
20 Jan 202361.3263.1460.6563.1463.14231,500
19 Jan 202358.8960.7858.7960.4860.48224,600
18 Jan 202361.3162.2458.8758.9858.98126,600
17 Jan 202360.5261.0259.3260.7260.72159,600
13 Jan 202359.3760.3057.2960.0960.09197,200
12 Jan 202358.7659.7157.4659.6859.6886,500
11 Jan 202357.2158.4157.1358.3958.3971,900
10 Jan 202356.7857.0755.6456.7856.78174,000
09 Jan 202357.3057.6556.5957.0357.03154,600
06 Jan 202356.4657.4556.3156.7856.78144,800
05 Jan 202355.7056.2055.1655.6155.61104,000
04 Jan 202354.5055.7654.0855.6155.61117,400
04 Jan 20230.09 Dividend
03 Jan 202355.0055.1853.4354.4154.3296,100
30 Dec 202254.8955.3353.9254.4454.3572,200
29 Dec 202253.4455.5553.4455.5055.4174,200
28 Dec 202254.0255.3052.9252.9352.84219,900
27 Dec 202254.7854.8854.2154.4054.3154,100
23 Dec 202253.8054.7953.6754.7954.7084,200
22 Dec 202255.0555.3853.4254.2954.20151,800
21 Dec 202254.3356.1954.3355.6655.57173,200
20 Dec 202252.3154.1752.3154.0053.91144,300
19 Dec 202252.0953.1052.0952.5452.45110,500
16 Dec 202251.2052.2051.2051.9551.86160,000
15 Dec 202253.4453.4451.2251.8551.76141,600
14 Dec 202255.4856.7054.0154.0453.95118,400
13 Dec 202255.5956.5354.2355.5555.46174,900
12 Dec 202253.6054.3253.4053.9153.8290,500
09 Dec 202253.7954.5653.7153.8453.75114,900
08 Dec 202253.6154.2353.2553.9953.90104,800
07 Dec 202253.1954.4053.0053.5153.42148,100
06 Dec 202253.7554.3052.9353.2453.1589,200
05 Dec 202253.0953.9952.7553.8953.8098,500
02 Dec 202252.9754.1452.9553.6353.54111,700
01 Dec 202253.2853.6552.4853.6253.53246,200
30 Nov 202252.2652.9851.5052.7452.65294,600
29 Nov 202254.0554.1952.2352.3252.2379,600
28 Nov 202255.0255.1554.0154.2554.1696,200
25 Nov 202256.1456.2755.7655.8155.7221,100
23 Nov 202255.8856.5855.0555.8155.7293,700
22 Nov 202257.4557.4555.6855.9555.8698,500
21 Nov 202257.9958.6356.9157.1457.05220,500
18 Nov 202256.7058.3456.7058.2858.18240,100
17 Nov 202253.1955.3652.5155.3155.22122,100
16 Nov 202254.7154.7153.5953.8253.7364,400
15 Nov 202254.9455.4053.8654.7454.65214,800
14 Nov 202253.9754.9153.6754.2154.12122,600
11 Nov 202254.3054.9753.6953.9953.90146,000
10 Nov 202253.2155.9253.2154.4254.33257,900
09 Nov 202249.9551.7449.9151.0750.99172,100
08 Nov 202250.5052.1049.6050.7650.68219,700
07 Nov 202253.0053.7249.3850.7450.66326,800
04 Nov 202256.2257.1255.4856.9056.81164,400
03 Nov 202255.0855.6854.8655.0054.91103,400
02 Nov 202256.9158.6855.6955.8455.75110,400
01 Nov 202257.0857.6056.5056.8956.80113,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...