Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.70

-1.06

(-2.32%)

At close: 04:00PM EDT

44.70

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	45.50	45.50	44.48	44.70	44.70	204,000
24 Apr 2024	45.31	46.06	44.86	45.76	45.76	154,000
23 Apr 2024	44.59	46.15	44.55	45.63	45.63	144,700
22 Apr 2024	46.07	46.07	44.64	44.68	44.68	260,000
19 Apr 2024	45.80	46.68	45.66	45.94	45.94	143,800
18 Apr 2024	46.04	47.04	45.82	46.04	46.04	221,000
17 Apr 2024	46.08	46.33	45.58	46.01	46.01	180,700
16 Apr 2024	45.42	46.09	44.76	45.75	45.75	293,400
15 Apr 2024	46.34	46.53	45.63	46.00	46.00	183,300
12 Apr 2024	47.01	47.47	45.82	46.13	46.13	361,800
11 Apr 2024	46.24	47.50	46.09	47.44	47.44	250,700
10 Apr 2024	45.74	46.12	45.11	45.98	45.98	290,500
09 Apr 2024	45.18	46.51	45.18	46.50	46.50	196,800
08 Apr 2024	44.89	45.38	44.68	44.94	44.94	90,500
05 Apr 2024	44.35	44.82	44.13	44.46	44.46	168,300
04 Apr 2024	44.02	44.97	43.56	44.44	44.44	243,600
03 Apr 2024	42.60	44.13	42.54	43.30	43.30	317,900
03 Apr 2024	0.09 Dividend
02 Apr 2024	43.52	44.05	43.10	43.13	43.04	467,600
01 Apr 2024	44.74	44.74	43.55	44.05	43.96	178,000
28 Mar 2024	42.96	44.75	42.96	44.69	44.60	297,900
27 Mar 2024	42.92	43.37	42.70	42.85	42.76	152,100
26 Mar 2024	42.20	42.56	41.68	42.48	42.39	328,400
25 Mar 2024	43.47	43.59	41.70	41.72	41.63	124,700
22 Mar 2024	44.14	44.28	42.91	43.25	43.16	172,500
21 Mar 2024	44.89	45.22	43.93	44.09	44.00	183,600
20 Mar 2024	43.53	44.40	43.18	44.27	44.18	100,900
19 Mar 2024	42.90	44.10	42.74	43.92	43.83	141,300
18 Mar 2024	42.10	43.35	41.98	42.99	42.90	111,000
15 Mar 2024	42.26	42.92	41.92	42.23	42.14	314,800
14 Mar 2024	43.65	43.77	42.10	42.53	42.44	167,000
13 Mar 2024	43.78	44.29	43.17	43.68	43.59	93,400
12 Mar 2024	43.99	44.16	43.40	43.94	43.85	78,200
11 Mar 2024	45.09	45.18	43.36	43.99	43.90	101,300
08 Mar 2024	44.93	45.31	44.69	45.16	45.07	145,100
07 Mar 2024	44.06	44.57	43.93	44.33	44.24	88,500
06 Mar 2024	43.46	43.74	43.13	43.62	43.53	86,800
05 Mar 2024	42.93	44.03	42.93	43.07	42.98	105,600
04 Mar 2024	43.69	44.10	42.79	43.20	43.11	122,400
01 Mar 2024	44.19	44.21	43.22	43.65	43.56	352,500
29 Feb 2024	44.87	44.90	43.67	44.15	44.06	251,000
28 Feb 2024	46.61	46.94	43.96	44.12	44.03	273,800
27 Feb 2024	48.50	49.71	45.76	47.04	46.94	489,900
26 Feb 2024	43.44	45.02	43.08	44.53	44.44	343,100
23 Feb 2024	43.98	44.95	43.74	43.83	43.74	219,000
22 Feb 2024	44.33	45.04	43.95	44.11	44.02	212,200
21 Feb 2024	44.15	44.66	44.01	44.58	44.49	201,800
20 Feb 2024	44.08	45.14	43.90	44.07	43.98	201,800
16 Feb 2024	43.45	45.35	42.86	44.95	44.86	304,400
15 Feb 2024	41.48	43.57	41.48	43.56	43.47	285,700
14 Feb 2024	40.73	41.21	40.13	40.84	40.75	354,700
13 Feb 2024	40.72	41.15	39.68	40.40	40.32	261,900
12 Feb 2024	42.53	42.98	41.92	42.25	42.16	250,300
09 Feb 2024	40.87	42.39	40.35	42.37	42.28	258,100
08 Feb 2024	41.75	42.51	40.57	40.65	40.57	277,800
07 Feb 2024	41.18	41.98	40.52	41.76	41.67	132,900
06 Feb 2024	40.21	41.74	40.14	41.18	41.09	117,600
05 Feb 2024	40.56	40.64	39.67	40.34	40.26	134,300
02 Feb 2024	40.65	41.87	40.26	41.32	41.23	182,600
01 Feb 2024	41.49	41.71	40.68	41.35	41.26	191,500
31 Jan 2024	43.20	43.20	41.20	41.26	41.17	147,300
30 Jan 2024	43.45	43.95	42.99	43.10	43.01	175,400
29 Jan 2024	42.68	43.92	42.60	43.90	43.81	150,300
26 Jan 2024	43.61	43.67	42.61	42.87	42.78	170,800
25 Jan 2024	43.55	43.64	42.79	43.18	43.09	209,200
24 Jan 2024	43.36	43.36	42.18	42.80	42.71	191,500
23 Jan 2024	43.78	43.78	42.39	42.86	42.77	199,300
22 Jan 2024	43.33	44.44	42.70	43.20	43.11	221,300
19 Jan 2024	42.00	42.17	41.44	42.01	41.92	116,400
18 Jan 2024	41.19	41.80	40.86	41.71	41.62	168,000
17 Jan 2024	40.22	41.35	40.22	41.01	40.92	130,900
16 Jan 2024	42.06	42.31	40.94	41.00	40.91	160,000
12 Jan 2024	43.47	43.61	42.41	42.56	42.47	121,400
11 Jan 2024	41.23	42.76	40.71	42.75	42.66	193,200
10 Jan 2024	41.40	41.72	41.00	41.21	41.12	143,600
09 Jan 2024	41.73	41.75	40.43	41.52	41.43	307,200
08 Jan 2024	42.10	42.87	41.96	42.30	42.21	237,800
05 Jan 2024	41.78	43.29	41.78	42.35	42.26	235,100
04 Jan 2024	42.95	42.95	42.00	42.27	42.18	415,400
03 Jan 2024	44.51	44.51	42.55	42.67	42.58	304,900
03 Jan 2024	0.09 Dividend
02 Jan 2024	44.90	45.65	44.47	44.68	44.50	219,800
29 Dec 2023	44.68	45.63	44.68	45.35	45.16	145,600
28 Dec 2023	44.91	45.06	44.36	44.73	44.55	285,200
27 Dec 2023	44.62	45.21	44.31	44.99	44.81	518,700
26 Dec 2023	45.25	45.29	44.73	44.83	44.65	157,600
22 Dec 2023	44.72	45.35	44.35	44.90	44.72	323,900
21 Dec 2023	45.13	45.23	44.33	44.56	44.38	346,100
20 Dec 2023	46.03	46.37	44.37	44.55	44.37	451,600
19 Dec 2023	45.98	46.60	45.54	46.04	45.85	151,600
18 Dec 2023	46.00	46.00	44.86	45.35	45.16	149,400
15 Dec 2023	45.39	45.75	44.38	45.74	45.55	474,500
14 Dec 2023	43.28	45.13	42.67	44.88	44.70	379,000
13 Dec 2023	40.79	42.90	40.31	42.52	42.35	166,000
12 Dec 2023	40.59	40.89	40.17	40.75	40.58	125,400
11 Dec 2023	39.80	40.61	39.67	40.58	40.41	145,800
08 Dec 2023	40.20	40.80	39.76	39.81	39.65	120,200
07 Dec 2023	39.24	40.25	39.24	40.23	40.07	109,200
06 Dec 2023	39.98	40.92	39.35	39.43	39.27	100,300
05 Dec 2023	40.63	40.63	39.10	39.57	39.41	138,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6551+0.0027(+0.42%)

OIL84.00+0.43(+0.51%)

GOLD2,359.00+16.50(+0.70%)

Bitcoin AUD98,311.43+510.83(+0.52%)

Helios Technologies, Inc. (HLIO)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6551
+0.0027(+0.42%)

OIL
84.00
+0.43(+0.51%)

GOLD
2,359.00
+16.50(+0.70%)

Bitcoin AUD
98,311.43
+510.83(+0.52%)