Australia markets closed

Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.27+0.01 (+0.02%)
At close: 04:00PM EDT
49.27 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202448.4449.3247.7749.2749.27340,200
13 June 202448.9249.4147.9149.2649.26197,200
12 June 202449.1650.5148.9149.2549.25170,100
11 June 202447.1848.0046.9447.7547.75116,300
10 June 202446.6448.0246.6447.7147.71111,300
07 June 202446.8947.5246.6947.2047.20139,200
06 June 202447.6647.7547.1447.4747.4780,000
05 June 202446.9848.0246.7947.8847.8892,700
04 June 202447.5648.0246.6446.7146.71144,900
03 June 202449.8249.8247.4547.8447.84209,700
31 May 202448.8550.2148.7450.0850.08215,900
30 May 202448.4849.4648.3748.7248.72143,300
29 May 202448.1749.3347.9747.9947.99129,300
28 May 202450.1450.1448.5648.7648.7692,600
24 May 202451.0051.0049.6949.8749.87166,400
23 May 202452.7052.7150.3050.9950.99156,000
22 May 202452.9653.6052.3252.7652.76197,700
21 May 202453.7253.7253.0053.2353.23138,000
20 May 202453.1954.0652.9153.8853.88173,800
17 May 202453.1253.7952.5953.4753.47229,300
16 May 202451.3253.0551.1352.9852.98247,200
15 May 202452.3652.3651.1351.6051.60116,500
14 May 202451.7752.4151.5352.0052.00251,600
13 May 202451.5451.5450.1351.1851.18218,400
10 May 202451.5951.9950.4751.1151.11224,200
09 May 202447.9552.9047.4651.6951.69414,800
08 May 202448.2548.5347.8448.3848.38136,600
07 May 202447.4248.6847.3348.4048.40124,400
06 May 202448.3849.1047.3247.3347.33155,800
03 May 202447.0048.0746.5348.0548.05149,700
02 May 202445.7246.8345.3346.3746.37155,400
01 May 202445.2245.9044.7745.2045.20184,200
30 Apr 202445.6546.1744.8145.1045.10292,900
29 Apr 202445.6046.5345.3446.3446.34170,700
26 Apr 202444.7345.9244.6545.5745.57126,900
25 Apr 202445.5045.5044.4844.7044.70204,000
24 Apr 202445.3146.0644.8645.7645.76154,000
23 Apr 202444.5946.1544.5545.6345.63144,700
22 Apr 202446.0746.0744.6444.6844.68260,000
19 Apr 202445.8046.6845.6645.9445.94143,800
18 Apr 202446.0447.0445.8246.0446.04221,000
17 Apr 202446.0846.3345.5846.0146.01180,700
16 Apr 202445.4246.0944.7645.7545.75293,400
15 Apr 202446.3446.5345.6346.0046.00183,300
12 Apr 202447.0147.4745.8246.1346.13361,800
11 Apr 202446.2447.5046.0947.4447.44250,700
10 Apr 202445.7446.1245.1145.9845.98290,500
09 Apr 202445.1846.5145.1846.5046.50196,800
08 Apr 202444.8945.3844.6844.9444.9490,500
05 Apr 202444.3544.8244.1344.4644.46168,300
04 Apr 202444.0244.9743.5644.4444.44243,600
03 Apr 202442.6044.1342.5443.3043.30317,900
03 Apr 20240.09 Dividend
02 Apr 202443.5244.0543.1043.1343.04467,600
01 Apr 202444.7444.7443.5544.0543.96178,000
28 Mar 202442.9644.7542.9644.6944.60297,900
27 Mar 202442.9243.3742.7042.8542.76152,100
26 Mar 202442.2042.5641.6842.4842.39328,400
25 Mar 202443.4743.5941.7041.7241.63124,700
22 Mar 202444.1444.2842.9143.2543.16172,500
21 Mar 202444.8945.2243.9344.0944.00183,600
20 Mar 202443.5344.4043.1844.2744.18100,900
19 Mar 202442.9044.1042.7443.9243.83141,300
18 Mar 202442.1043.3541.9842.9942.90111,000
15 Mar 202442.2642.9241.9242.2342.14314,800
14 Mar 202443.6543.7742.1042.5342.44167,000
13 Mar 202443.7844.2943.1743.6843.5993,400
12 Mar 202443.9944.1643.4043.9443.8578,200
11 Mar 202445.0945.1843.3643.9943.90101,300
08 Mar 202444.9345.3144.6945.1645.07145,100
07 Mar 202444.0644.5743.9344.3344.2488,500
06 Mar 202443.4643.7443.1343.6243.5386,800
05 Mar 202442.9344.0342.9343.0742.98105,600
04 Mar 202443.6944.1042.7943.2043.11122,400
01 Mar 202444.1944.2143.2243.6543.56352,500
29 Feb 202444.8744.9043.6744.1544.06251,000
28 Feb 202446.6146.9443.9644.1244.03273,800
27 Feb 202448.5049.7145.7647.0446.94489,900
26 Feb 202443.4445.0243.0844.5344.44343,100
23 Feb 202443.9844.9543.7443.8343.74219,000
22 Feb 202444.3345.0443.9544.1144.02212,200
21 Feb 202444.1544.6644.0144.5844.49201,800
20 Feb 202444.0845.1443.9044.0743.98201,800
16 Feb 202443.4545.3542.8644.9544.86304,400
15 Feb 202441.4843.5741.4843.5643.47285,700
14 Feb 202440.7341.2140.1340.8440.75354,700
13 Feb 202440.7241.1539.6840.4040.32261,900
12 Feb 202442.5342.9841.9242.2542.16250,300
09 Feb 202440.8742.3940.3542.3742.28258,100
08 Feb 202441.7542.5140.5740.6540.57277,800
07 Feb 202441.1841.9840.5241.7641.67132,900
06 Feb 202440.2141.7440.1441.1841.09117,600
05 Feb 202440.5640.6439.6740.3440.26134,300
02 Feb 202440.6541.8740.2641.3241.23182,600
01 Feb 202441.4941.7140.6841.3541.26191,500
31 Jan 202443.2043.2041.2041.2641.17147,300
30 Jan 202443.4543.9542.9943.1043.01175,400
29 Jan 202442.6843.9242.6043.9043.81150,300
26 Jan 202443.6143.6742.6142.8742.78170,800
25 Jan 202443.5543.6442.7943.1843.09209,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...