Australia markets open in 7 hours 29 minutes

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.27-0.11 (-0.21%)
As of 11:21AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202252.5953.2752.4153.2753.2717,351
04 Oct 202252.4353.9052.4353.3853.38217,500
04 Oct 20220.09 Dividend
03 Oct 202251.1952.1550.9651.7351.64126,600
30 Sept 202251.2252.1150.3050.6050.51161,600
29 Sept 202250.2951.3749.4451.2851.19118,300
28 Sept 202250.0051.7249.9751.0050.91106,300
27 Sept 202250.1150.6848.8849.8149.72150,600
26 Sept 202249.1150.0049.1149.4749.38273,800
23 Sept 202249.4449.4448.2749.3349.24101,600
22 Sept 202250.6150.7849.6150.2350.1479,600
21 Sept 202252.7853.3750.8351.1351.0478,300
20 Sept 202251.9752.4751.5952.1752.0890,300
19 Sept 202250.8052.6650.8052.5752.4894,600
16 Sept 202250.9451.1749.4450.9650.87170,200
15 Sept 202251.3952.8551.0551.5251.4397,300
14 Sept 202253.3453.3851.1151.3951.30102,100
13 Sept 202255.0055.0553.3653.7153.6283,900
12 Sept 202256.4756.7456.0756.6456.54116,500
09 Sept 202256.3457.0955.8756.4856.38103,600
08 Sept 202255.5656.2154.7555.9855.88191,800
07 Sept 202255.8056.8555.4756.0655.96122,500
06 Sept 202254.2255.1553.0755.0354.93152,600
02 Sept 202255.0055.9653.6753.8953.80178,900
01 Sept 202254.4354.6153.4154.3454.25195,800
31 Aug 202256.7256.7254.4254.6254.5273,000
30 Aug 202257.9857.9855.9156.1156.0190,800
29 Aug 202257.0058.6157.0057.4057.3087,700
26 Aug 202261.9861.9858.7058.7858.6864,200
25 Aug 202261.6662.5661.5062.1061.9954,700
24 Aug 202261.7462.5061.0361.2961.1869,200
23 Aug 202262.1963.8162.1162.1162.0052,700
22 Aug 202264.8464.8462.3062.6162.5061,700
19 Aug 202266.5266.5264.9865.7565.6479,200
18 Aug 202266.8367.3766.1066.9766.8550,500
17 Aug 202268.1168.1166.3866.6066.4868,900
16 Aug 202269.6970.3268.9769.1068.9897,800
15 Aug 202269.0770.3968.7370.0269.90148,700
12 Aug 202267.0070.1966.6269.9269.80171,100
11 Aug 202266.9667.8966.2766.6266.50117,500
10 Aug 202263.0366.5862.3865.9865.87141,000
09 Aug 202263.8464.7259.1761.1561.04297,900
08 Aug 202269.9971.8369.8570.2870.16170,700
05 Aug 202268.8369.6468.3669.6069.4895,300
04 Aug 202268.4969.7767.7969.7769.6577,600
03 Aug 202267.7068.6066.7768.1868.0648,900
02 Aug 202268.4068.5367.6067.6167.4960,400
01 Aug 202268.3369.0067.9368.5068.38133,800
29 July 202266.9969.2466.9668.8268.7078,800
28 July 202266.5167.2565.7967.0266.9071,500
27 July 202264.8966.8264.5966.0865.9783,100
26 July 202263.8664.6763.3064.5764.4682,500
25 July 202263.0864.0162.8563.9463.8380,000
22 July 202264.3765.1762.9163.2763.1691,800
21 July 202262.3563.9861.7663.9763.86318,700
20 July 202262.5663.4562.3062.9762.86176,600
19 July 202260.9963.1660.9962.5662.45212,800
18 July 202262.2462.7360.1660.5060.3985,900
15 July 202262.1762.1761.2961.8561.74113,400
14 July 202260.7761.3759.3661.0160.9086,600
13 July 202261.5062.6560.6161.9461.8381,000
12 July 202263.2564.5361.9862.0161.9057,100
11 July 202263.4963.9262.7863.0762.9655,600
08 July 202264.8765.1463.8263.9263.8189,800
07 July 202264.0065.7463.7664.9164.80112,100
06 July 202263.9664.4062.5563.3163.2076,100
05 July 202263.6164.2962.1263.6563.54125,500
01 July 202265.7666.5064.0064.8264.71118,300
01 July 20220.09 Dividend
30 June 202264.5166.3864.1566.2566.04148,100
29 June 202265.7765.7763.9365.4365.23111,100
28 June 202266.7667.2865.3165.5465.3487,400
27 June 202266.9766.9765.5866.2066.00124,900
24 June 202263.3066.4363.3066.3366.12281,900
23 June 202262.2663.0861.0263.0662.86115,900
22 June 202261.0862.7560.7362.2162.02122,100
21 June 202263.8863.8862.0762.0861.89126,800
17 June 202263.0564.0662.3362.9462.75228,800
16 June 202266.4166.4161.8862.0361.84194,600
15 June 202268.3569.0367.1868.0267.81143,300
14 June 202268.1269.0066.8867.4167.20141,000
13 June 202268.5169.2967.4668.2568.04178,300
10 June 202270.2470.3369.3070.2069.98127,200
09 June 202271.8572.7271.0571.3071.0852,200
08 June 202272.1572.9371.2272.5072.2886,300
07 June 202271.7372.8671.6172.7972.5682,200
06 June 202272.9173.6472.2872.6972.46165,300
03 June 202271.6372.2570.5972.2472.02101,700
02 June 202270.0272.9570.0272.6072.38117,200
01 June 202268.7469.9067.4169.5069.2897,200
31 May 202267.5068.4966.6568.4268.21156,200
27 May 202267.5868.4567.5368.3268.1172,600
26 May 202265.5467.6365.5467.0366.8295,300
25 May 202263.9665.8863.9665.2465.0463,300
24 May 202264.5065.0262.5964.4864.2884,500
23 May 202265.9766.2264.3165.2665.0663,000
20 May 202266.1866.1863.2065.1164.91140,800
19 May 202264.9066.0764.7265.2865.0883,300
18 May 202267.7468.7564.9565.7165.5193,100
17 May 202268.3368.8967.7468.6368.42103,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...