HLIO - Helios Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202355.1155.4853.8354.8754.8736,515
02 June 202352.4356.0551.8055.6555.65196,800
01 June 202349.5051.7749.1151.6251.62111,900
31 May 202350.0050.0048.9049.4549.45130,300
30 May 202351.6751.7950.0050.0850.0890,400
26 May 202350.4951.6950.0551.4451.44123,200
25 May 202350.4351.0549.1150.3850.38108,200
24 May 202352.4952.4950.7050.8850.88102,100
23 May 202352.9453.1252.0652.6052.60160,300
22 May 202353.0153.6652.4852.9852.98120,900
19 May 202353.7454.5252.3252.9652.96180,800
18 May 202353.1153.7952.4552.7152.71198,500
17 May 202353.6653.8752.8453.0553.05116,300
16 May 202354.2854.5452.5453.1253.1292,400
15 May 202354.3354.8454.1554.8054.8072,400
12 May 202355.0055.3553.4554.3754.3775,100
11 May 202353.7655.2053.0254.8154.81101,300
10 May 202357.9057.9052.4054.1854.18169,200
09 May 202359.5059.7055.2557.2557.25235,300
08 May 202361.7962.4361.2962.1762.1791,400
05 May 202361.9462.5661.2161.9361.93188,800
04 May 202361.0161.8759.8860.7960.79162,000
03 May 202360.8562.6960.4161.4361.43161,200
02 May 202360.5861.2159.3661.0061.0072,800
01 May 202360.1561.5960.1560.9560.9538,600
28 Apr 202359.8460.9259.8460.1460.1466,200
27 Apr 202358.8860.3658.8460.0860.0846,000
26 Apr 202359.3059.4558.5458.7758.7754,800
25 Apr 202361.1061.6759.9759.9759.9770,000
24 Apr 202361.6162.5661.2661.7461.7448,200
21 Apr 202361.8761.9160.8461.7161.7165,500
20 Apr 202361.4662.3260.9261.5261.52140,800
19 Apr 202361.8161.8661.0661.8261.8260,000
18 Apr 202361.8662.1361.3862.0462.0467,400
17 Apr 202360.6561.7560.0361.5161.5144,200
14 Apr 202361.1662.0860.1760.4360.4349,200
13 Apr 202360.7161.7759.7961.1361.13115,000
12 Apr 202361.0461.2460.3160.3760.3784,700
11 Apr 202360.0561.2860.0560.6760.67159,000
10 Apr 202359.1360.4158.7960.0060.00163,600
06 Apr 202360.7260.9659.5159.5659.5689,600
05 Apr 202361.2861.2859.6460.6060.60131,900
04 Apr 202365.3065.3061.5861.7861.78100,600
04 Apr 20230.09 Dividend
03 Apr 202365.6965.8563.9265.1565.06124,000
31 Mar 202365.2465.9164.9465.4065.31157,400
30 Mar 202364.9965.3964.0664.6564.5688,900
29 Mar 202365.3465.3464.1464.7264.6374,600
28 Mar 202363.6964.9162.9764.8764.78174,900
27 Mar 202364.0364.2863.2963.8063.71380,500
24 Mar 202362.7963.9862.4163.2463.15119,200
23 Mar 202364.2064.9362.7363.4663.3795,000
22 Mar 202365.1066.3263.8863.9763.88126,700
21 Mar 202365.8866.6864.8165.2565.16112,800
20 Mar 202365.4066.4764.6964.7964.7092,100
17 Mar 202367.0067.0064.1864.8164.72173,400
16 Mar 202365.2968.0665.0067.1967.1095,200
15 Mar 202366.2467.0265.2366.3066.21260,200
14 Mar 202367.8768.3367.3868.1668.07160,900
13 Mar 202365.1866.8064.9965.9865.8996,500
10 Mar 202368.1268.1264.7166.5066.41109,700
09 Mar 202369.8470.2368.3568.5668.4783,100
08 Mar 202370.8270.8369.0769.6069.5089,700
07 Mar 202371.4071.6570.0970.8170.71147,400
06 Mar 202372.2472.6170.4671.0570.9597,700
03 Mar 202371.0472.3570.3072.3472.24167,500
02 Mar 202369.3070.6368.2670.5770.47130,500
01 Mar 202368.3470.2067.9870.0169.91133,900
28 Feb 202366.8869.5365.3767.7467.65190,700
27 Feb 202366.7468.0366.7067.0967.00153,400
24 Feb 202365.0166.2865.0066.0065.9191,300
23 Feb 202366.2166.9365.4666.1066.01100,200
22 Feb 202365.5566.1964.8965.8165.72143,400
21 Feb 202367.6667.6665.2665.2765.1875,800
17 Feb 202366.6868.8066.0868.6068.51101,000
16 Feb 202367.0667.9066.3066.3266.2385,000
15 Feb 202365.9268.4165.7368.3668.27129,300
14 Feb 202366.5667.3065.4366.4466.35103,900
13 Feb 202366.5467.2266.4066.9466.8559,200
10 Feb 202365.3867.2165.3866.6866.5968,200
09 Feb 202367.0867.5465.6665.7165.6280,700
08 Feb 202367.6067.8066.3366.7066.6183,800
07 Feb 202368.2668.7267.1068.4868.39105,700
06 Feb 202369.1069.8468.2168.5268.43108,300
03 Feb 202369.0169.6868.1769.6269.5270,200
02 Feb 202369.6370.5069.0969.5269.42152,200
01 Feb 202366.0969.2966.0969.0868.98153,800
31 Jan 202365.6066.0265.1066.0065.91203,900
30 Jan 202365.9966.7665.6265.7865.69150,600
27 Jan 202365.8666.8365.7666.1966.1056,200
26 Jan 202365.9266.7865.3466.4266.3374,100
25 Jan 202364.8165.3863.5865.2865.1987,700
24 Jan 202364.4766.8164.4565.4165.32277,700
23 Jan 202362.9765.0062.7464.8164.72159,100
20 Jan 202361.3263.1460.6563.1463.05231,500
19 Jan 202358.8960.7858.7960.4860.40224,600
18 Jan 202361.3162.2458.8758.9858.90126,600
17 Jan 202360.5261.0259.3260.7260.64159,600
13 Jan 202359.3760.3057.2960.0960.01197,200
12 Jan 202358.7659.7157.4659.6859.6086,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...