Australia markets closed

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.52-0.44 (-1.07%)
At close: 04:00PM EDT
40.52 0.00 (0.00%)
After hours: 05:49PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202440.9541.3040.3840.5240.5289,600
09 Sept 202440.9841.5140.5640.9640.96127,900
06 Sept 202441.0241.3040.4140.8240.82138,400
05 Sept 202441.5241.5840.2740.8440.84136,600
04 Sept 202441.7942.0741.3341.5841.5876,500
03 Sept 202443.5543.7341.4941.9741.97142,100
30 Aug 202444.0344.3243.4344.1944.1989,900
29 Aug 202443.8444.6043.5643.8343.8389,600
28 Aug 202443.6944.7043.4543.5643.56137,500
27 Aug 202443.6244.0943.1643.9343.93166,000
26 Aug 202444.2644.6843.4543.6543.65256,400
23 Aug 202443.5044.3243.0143.6643.66142,900
22 Aug 202444.3944.4042.9343.0143.01158,100
21 Aug 202444.2144.6143.4644.3444.34471,500
20 Aug 202443.0243.8242.5643.5743.57449,700
19 Aug 202443.1343.4742.8743.1143.11233,400
16 Aug 202443.1243.6242.9243.1143.1196,500
15 Aug 202443.9344.1043.0343.2543.25218,700
14 Aug 202444.0844.0942.3642.6342.63356,000
13 Aug 202443.5743.9442.8543.9143.91172,200
12 Aug 202443.9143.9142.7742.9542.95132,700
09 Aug 202442.8043.7842.5843.6543.65139,600
08 Aug 202443.6543.6742.5242.8242.82247,500
07 Aug 202444.6644.7742.5542.8942.89350,300
06 Aug 202442.0544.4041.5044.1644.16379,200
05 Aug 202439.8941.6139.3841.5041.50386,500
02 Aug 202441.8642.3741.2341.9141.91127,400
01 Aug 202445.6146.3043.2943.6643.66162,200
31 July 202445.8147.5645.3345.9545.95165,400
30 July 202445.9846.3444.8745.6145.61125,300
29 July 202446.6047.1245.6645.7445.74137,000
26 July 202445.6246.7045.3946.3746.37208,400
25 July 202444.4946.0244.4944.6744.67270,700
24 July 202446.3647.0544.2144.3644.36205,800
23 July 202446.4447.5046.0246.7446.74270,300
22 July 202444.4846.6344.0246.5546.55236,900
19 July 202445.3545.4743.8744.0744.07174,400
18 July 202444.7346.3444.1545.2545.25227,500
17 July 202446.1646.8945.2045.3245.32283,800
16 July 202446.2747.7646.1347.1347.13513,600
15 July 202444.5046.6243.8545.5845.58583,400
12 July 202444.9145.5643.9844.0044.00481,800
11 July 202444.1946.0743.5543.9743.97411,800
10 July 202441.6743.4241.0243.3843.38395,200
09 July 202441.3042.2039.4641.2641.261,035,600
08 July 202446.9747.1346.1146.3346.33160,500
05 July 202446.4347.4146.1346.5446.54187,300
05 July 20240.09 Dividend
03 July 202447.8448.1547.2847.3847.2945,300
02 July 202446.6847.5946.5547.5547.46118,000
01 July 202447.7747.7746.3046.7746.68160,800
28 June 202448.7048.8647.5947.7547.66676,900
27 June 202448.3648.3647.6848.1448.05126,500
26 June 202448.1048.9648.1048.2048.11334,900
25 June 202448.9949.0048.2048.5548.46151,900
24 June 202448.8349.4848.8349.0548.96145,300
21 June 202448.2448.8147.9348.5648.47208,600
20 June 202447.6248.6747.6248.2648.17122,000
18 June 202448.0948.8047.9247.9747.8887,000
17 June 202448.9049.4447.9648.2048.11152,000
14 June 202448.4449.3247.7749.2749.18340,200
13 June 202448.9249.4147.9149.2649.17197,200
12 June 202449.1650.5148.9149.2549.16170,100
11 June 202447.1848.0046.9447.7547.66116,300
10 June 202446.6448.0246.6447.7147.62111,300
07 June 202446.8947.5246.6947.2047.11139,200
06 June 202447.6647.7547.1447.4747.3880,000
05 June 202446.9848.0246.7947.8847.7992,700
04 June 202447.5648.0246.6446.7146.62144,900
03 June 202449.8249.8247.4547.8447.75209,700
31 May 202448.8550.2148.7450.0849.98215,900
30 May 202448.4849.4648.3748.7248.63143,300
29 May 202448.1749.3347.9747.9947.90129,300
28 May 202450.1450.1448.5648.7648.6792,600
24 May 202451.0051.0049.6949.8749.78166,400
23 May 202452.7052.7150.3050.9950.89156,000
22 May 202452.9653.6052.3252.7652.66197,700
21 May 202453.7253.7253.0053.2353.13138,000
20 May 202453.1954.0652.9153.8853.78173,800
17 May 202453.1253.7952.5953.4753.37229,300
16 May 202451.3253.0551.1352.9852.88247,200
15 May 202452.3652.3651.1351.6051.50116,500
14 May 202451.7752.4151.5352.0051.90251,600
13 May 202451.5451.5450.1351.1851.08218,400
10 May 202451.5951.9950.4751.1151.01224,200
09 May 202447.9552.9047.4651.6951.59414,800
08 May 202448.2548.5347.8448.3848.29136,600
07 May 202447.4248.6847.3348.4048.31124,400
06 May 202448.3849.1047.3247.3347.24155,800
03 May 202447.0048.0746.5348.0547.96149,700
02 May 202445.7246.8345.3346.3746.28155,400
01 May 202445.2245.9044.7745.2045.11184,200
30 Apr 202445.6546.1744.8145.1045.01292,900
29 Apr 202445.6046.5345.3446.3446.25170,700
26 Apr 202444.7345.9244.6545.5745.48126,900
25 Apr 202445.5045.5044.4844.7044.62204,000
24 Apr 202445.3146.0644.8645.7645.67154,000
23 Apr 202444.5946.1544.5545.6345.54144,700
22 Apr 202446.0746.0744.6444.6844.60260,000
19 Apr 202445.8046.6845.6645.9445.85143,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...