Australia markets closed

Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.70-1.78 (-2.60%)
At close: 04:00PM EST
66.70 +0.08 (+0.12%)
After hours: 04:08PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202367.6067.8066.3366.7066.7083,800
07 Feb 202368.2668.7267.1068.4868.48105,700
06 Feb 202369.1069.8468.2168.5268.52108,300
03 Feb 202369.0169.6868.1769.6269.6270,200
02 Feb 202369.6370.5069.0969.5269.52152,200
01 Feb 202366.0969.2966.0969.0869.08153,800
31 Jan 202365.6066.0265.1066.0066.00203,900
30 Jan 202365.9966.7665.6265.7865.78150,600
27 Jan 202365.8666.8365.7666.1966.1956,200
26 Jan 202365.9266.7865.3466.4266.4274,100
25 Jan 202364.8165.3863.5865.2865.2887,700
24 Jan 202364.4766.8164.4565.4165.41277,700
23 Jan 202362.9765.0062.7464.8164.81159,100
20 Jan 202361.3263.1460.6563.1463.14231,500
19 Jan 202358.8960.7858.7960.4860.48224,600
18 Jan 202361.3162.2458.8758.9858.98126,600
17 Jan 202360.5261.0259.3260.7260.72159,600
13 Jan 202359.3760.3057.2960.0960.09197,200
12 Jan 202358.7659.7157.4659.6859.6886,500
11 Jan 202357.2158.4157.1358.3958.3971,900
10 Jan 202356.7857.0755.6456.7856.78174,000
09 Jan 202357.3057.6556.5957.0357.03154,600
06 Jan 202356.4657.4556.3156.7856.78144,800
05 Jan 202355.7056.2055.1655.6155.61104,000
04 Jan 202354.5055.7654.0855.6155.61117,400
04 Jan 20230.09 Dividend
03 Jan 202355.0055.1853.4354.4154.3296,100
30 Dec 202254.8955.3353.9254.4454.3572,200
29 Dec 202253.4455.5553.4455.5055.4174,200
28 Dec 202254.0255.3052.9252.9352.84219,900
27 Dec 202254.7854.8854.2154.4054.3154,100
23 Dec 202253.8054.7953.6754.7954.7084,200
22 Dec 202255.0555.3853.4254.2954.20151,800
21 Dec 202254.3356.1954.3355.6655.57173,200
20 Dec 202252.3154.1752.3154.0053.91144,300
19 Dec 202252.0953.1052.0952.5452.45110,500
16 Dec 202251.2052.2051.2051.9551.86160,000
15 Dec 202253.4453.4451.2251.8551.76141,600
14 Dec 202255.4856.7054.0154.0453.95118,400
13 Dec 202255.5956.5354.2355.5555.46174,900
12 Dec 202253.6054.3253.4053.9153.8290,500
09 Dec 202253.7954.5653.7153.8453.75114,900
08 Dec 202253.6154.2353.2553.9953.90104,800
07 Dec 202253.1954.4053.0053.5153.42148,100
06 Dec 202253.7554.3052.9353.2453.1589,200
05 Dec 202253.0953.9952.7553.8953.8098,500
02 Dec 202252.9754.1452.9553.6353.54111,700
01 Dec 202253.2853.6552.4853.6253.53246,200
30 Nov 202252.2652.9851.5052.7452.65294,600
29 Nov 202254.0554.1952.2352.3252.2379,600
28 Nov 202255.0255.1554.0154.2554.1696,200
25 Nov 202256.1456.2755.7655.8155.7221,100
23 Nov 202255.8856.5855.0555.8155.7293,700
22 Nov 202257.4557.4555.6855.9555.8698,500
21 Nov 202257.9958.6356.9157.1457.05220,500
18 Nov 202256.7058.3456.7058.2858.18240,100
17 Nov 202253.1955.3652.5155.3155.22122,100
16 Nov 202254.7154.7153.5953.8253.7364,400
15 Nov 202254.9455.4053.8654.7454.65214,800
14 Nov 202253.9754.9153.6754.2154.12122,600
11 Nov 202254.3054.9753.6953.9953.90146,000
10 Nov 202253.2155.9253.2154.4254.33257,900
09 Nov 202249.9551.7449.9151.0750.99172,100
08 Nov 202250.5052.1049.6050.7650.68219,700
07 Nov 202253.0053.7249.3850.7450.66326,800
04 Nov 202256.2257.1255.4856.9056.81164,400
03 Nov 202255.0855.6854.8655.0054.91103,400
02 Nov 202256.9158.6855.6955.8455.75110,400
01 Nov 202257.0857.6056.5056.8956.80113,600
31 Oct 202256.1557.0956.1556.6956.60119,100
28 Oct 202255.4757.7555.3456.7956.70305,300
27 Oct 202255.7756.9855.1555.5055.41153,400
26 Oct 202254.7455.4954.1454.9254.83124,300
25 Oct 202252.8454.6352.8454.1254.03104,100
24 Oct 202253.2753.7652.7652.9352.8490,000
21 Oct 202251.4853.2751.0652.7752.68119,700
20 Oct 202253.5253.7850.6450.9550.8799,800
19 Oct 202253.4954.0552.1953.3453.2572,800
18 Oct 202254.2854.7653.6754.2054.11167,200
17 Oct 202252.9053.9952.5453.0352.94136,600
14 Oct 202253.3653.3651.1451.9951.90200,900
13 Oct 202250.5753.2250.0753.2053.1199,600
12 Oct 202251.8452.0951.3351.5751.4874,200
11 Oct 202250.7652.2250.0851.9951.9092,200
10 Oct 202251.4751.4750.4550.9450.86102,900
07 Oct 202252.5652.5650.7450.9050.82169,200
06 Oct 202252.7053.5552.2653.0752.98137,100
05 Oct 202252.5953.7152.2353.3253.23133,100
04 Oct 202252.4353.9052.4353.3853.29217,500
04 Oct 20220.09 Dividend
03 Oct 202251.1952.1550.9651.7351.55126,600
30 Sept 202251.2252.1150.3050.6050.43161,600
29 Sept 202250.2951.3749.4451.2851.11118,300
28 Sept 202250.0051.7249.9751.0050.83106,300
27 Sept 202250.1150.6848.8849.8149.64150,600
26 Sept 202249.1150.0049.1149.4749.30273,800
23 Sept 202249.4449.4448.2749.3349.16101,600
22 Sept 202250.6150.7849.6150.2350.0679,600
21 Sept 202252.7853.3750.8351.1350.9678,300
20 Sept 202251.9752.4751.5952.1751.9990,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...