Australia markets open in 7 hours 5 minutes

Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.26-2.74 (-3.11%)
As of 10:37AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202286.6087.1985.0285.2685.2626,634
14 Jan 202292.6692.6687.6988.0088.00148,300
13 Jan 202294.2496.0893.0993.7993.7999,700
12 Jan 202296.5397.2893.2193.2893.2889,000
11 Jan 202296.7596.7593.8995.4595.4563,800
10 Jan 202296.7996.7994.6296.4896.4851,300
07 Jan 202298.6199.4897.4797.6497.6482,700
06 Jan 202298.7399.6397.3699.5499.5479,300
05 Jan 2022101.91101.9198.5598.8498.8491,000
04 Jan 2022103.49104.11101.33101.48101.48108,300
04 Jan 20220.09 Dividend
03 Jan 2022104.99106.01101.22102.77102.6886,300
31 Dec 2021104.54105.95104.07105.17105.0845,600
30 Dec 2021106.13107.90104.78104.83104.7472,400
29 Dec 2021102.91106.31102.91106.17106.0895,200
28 Dec 2021105.27106.92102.65102.84102.7585,000
27 Dec 2021102.65106.11102.21105.88105.79101,500
23 Dec 2021100.58103.76100.29103.11103.0297,300
22 Dec 202196.72100.7996.72100.54100.45116,500
21 Dec 202195.3396.9594.9796.8396.75102,500
20 Dec 202194.2494.6391.5994.2794.1997,500
17 Dec 202196.9598.0694.8596.0395.95207,900
16 Dec 202199.90100.0096.1696.4296.3493,200
15 Dec 202197.4099.4995.2298.9698.87138,400
14 Dec 202198.8999.1196.7296.9596.87150,300
13 Dec 2021100.60100.8098.8498.8998.8072,100
10 Dec 2021101.90102.51100.42101.30101.21112,400
09 Dec 202199.36102.6598.79101.87101.78112,400
08 Dec 2021100.99101.6899.55100.79100.7066,700
07 Dec 2021100.46102.5699.86100.99100.90116,000
06 Dec 202199.66100.1497.9999.6099.51123,500
03 Dec 202199.73100.1996.1398.3798.2885,000
02 Dec 202199.78100.2998.6098.9398.84193,200
01 Dec 2021103.25103.2598.8198.9898.89137,700
30 Nov 2021101.95102.4999.60100.33100.2499,100
29 Nov 2021104.93104.93102.37102.93102.84100,500
26 Nov 2021105.81105.81101.61102.65102.5692,300
24 Nov 2021108.46110.23107.58108.22108.1389,700
23 Nov 2021108.58109.87107.81109.22109.12104,600
22 Nov 2021110.47111.05108.66108.72108.62131,500
19 Nov 2021113.08114.89109.45109.65109.5580,800
18 Nov 2021110.35114.69110.35114.18114.08170,700
17 Nov 2021109.65111.35108.88110.86110.7664,100
16 Nov 2021108.04110.27108.04109.87109.7752,300
15 Nov 2021107.61108.45107.04108.02107.9367,700
12 Nov 2021109.72110.39106.34107.46107.37124,500
11 Nov 2021110.88111.61109.36109.97109.8795,000
10 Nov 2021107.29111.88106.98110.75110.65188,500
09 Nov 2021104.87108.81102.88108.22108.13166,300
08 Nov 2021100.00104.6797.34104.30104.21273,600
05 Nov 202192.0594.0990.3493.3093.22151,500
04 Nov 202190.4792.3489.8790.8490.76103,800
03 Nov 202189.7790.5287.7889.8589.77102,500
02 Nov 202190.3890.4489.2789.9089.82101,400
01 Nov 202191.5091.9789.4589.9589.87112,300
29 Oct 202191.6492.7490.2191.0590.97112,700
28 Oct 202189.3392.1189.3391.8191.7335,100
27 Oct 202190.1190.5888.9488.9788.8939,600
26 Oct 202190.1891.0789.5490.3390.2549,300
25 Oct 202190.1191.2589.4290.2890.2055,600
22 Oct 202190.1491.0089.3089.8789.7930,600
21 Oct 202189.3390.5388.9490.0789.9955,700
20 Oct 202188.1989.4388.1988.9588.8736,800
19 Oct 202187.3488.4686.7188.0087.9240,500
18 Oct 202184.6487.2984.5586.8986.8174,100
15 Oct 202186.4186.5984.5284.6184.5481,200
14 Oct 202183.6185.5583.2885.0785.0075,700
13 Oct 202183.5085.6281.8282.5082.4352,500
12 Oct 202186.0086.2083.2783.6983.6260,900
11 Oct 202188.1388.7785.8985.9985.91119,500
08 Oct 202187.6888.8686.9088.3588.2772,400
07 Oct 202185.4688.3785.4687.8987.81204,400
06 Oct 202185.3286.1483.6385.2085.1377,100
05 Oct 202183.0886.7682.5586.5186.43120,700
04 Oct 202183.4685.1782.0083.0883.01134,000
04 Oct 20210.09 Dividend
01 Oct 202183.3483.9680.5482.3782.21214,800
30 Sept 202186.1087.9982.0482.1181.9593,200
29 Sept 202187.2087.2085.2085.5385.3698,900
28 Sept 202190.0290.3886.7687.1486.9798,600
27 Sept 202188.4190.8388.0690.0789.8984,100
24 Sept 202188.3189.1587.9888.2988.1294,100
23 Sept 202186.5188.6786.2587.9787.8086,200
22 Sept 202185.3386.7284.6585.9885.8193,600
21 Sept 202184.8185.4482.4985.1484.97122,100
20 Sept 202184.5384.6881.8583.9283.75171,100
17 Sept 202184.5887.0382.9486.3886.21349,200
16 Sept 202185.8986.9884.3084.4084.2392,700
15 Sept 202184.7886.1584.7186.0785.9075,400
14 Sept 202185.9386.6084.3184.8584.68102,300
13 Sept 202185.5085.6484.1685.4085.23126,200
10 Sept 202185.6085.8884.0484.7584.5887,400
09 Sept 202185.3086.0084.7085.0084.8394,800
08 Sept 202183.5484.7483.1684.7484.57100,400
07 Sept 202185.0085.1683.3583.6383.47152,200
03 Sept 202183.9385.1583.7784.6584.4889,700
02 Sept 202183.7983.8782.3582.8682.7067,100
01 Sept 202181.6283.9381.1283.5083.3492,200
31 Aug 202181.6782.3280.6281.6281.46103,100
30 Aug 202180.9981.8680.8081.6781.5163,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...