Australia markets open in 6 hours 37 minutes

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.33+3.27 (+5.19%)
At close: 04:00PM EDT
66.33 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202263.3066.4363.3066.3366.33281,900
23 June 202262.2663.0861.0263.0663.06115,900
22 June 202261.0862.7560.7362.2162.21122,100
21 June 202263.8863.8862.0762.0862.08126,800
17 June 202263.0564.0662.3362.9462.94228,800
16 June 202266.4166.4161.8862.0362.03194,600
15 June 202268.3569.0367.1868.0268.02143,300
14 June 202268.1269.0066.8867.4167.41141,000
13 June 202268.5169.2967.4668.2568.25178,300
10 June 202270.2470.3369.3070.2070.20127,200
09 June 202271.8572.7271.0571.3071.3052,200
08 June 202272.1572.9371.2272.5072.5086,300
07 June 202271.7372.8671.6172.7972.7982,200
06 June 202272.9173.6472.2872.6972.69165,300
03 June 202271.6372.2570.5972.2472.24101,700
02 June 202270.0272.9570.0272.6072.60117,200
01 June 202268.7469.9067.4169.5069.5097,200
31 May 202267.5068.4966.6568.4268.42156,200
27 May 202267.5868.4567.5368.3268.3272,600
26 May 202265.5467.6365.5467.0367.0395,300
25 May 202263.9665.8863.9665.2465.2463,300
24 May 202264.5065.0262.5964.4864.4884,500
23 May 202265.9766.2264.3165.2665.2663,000
20 May 202266.1866.1863.2065.1165.11140,800
19 May 202264.9066.0764.7265.2865.2883,300
18 May 202267.7468.7564.9565.7165.7193,100
17 May 202268.3368.8967.7468.6368.63103,900
16 May 202266.8967.5666.1867.0067.0054,900
13 May 202268.0168.3466.6767.5367.5373,600
12 May 202265.1567.2364.7267.1467.14143,300
11 May 202266.1266.5864.5765.1565.15146,600
10 May 202266.7168.3365.1165.6765.67158,900
09 May 202268.2769.7466.3867.2167.21210,900
06 May 202268.7569.3867.0268.6868.68237,200
05 May 202271.0271.0267.3669.0269.02135,800
04 May 202269.4972.2969.1972.1272.1288,600
03 May 202269.1570.2968.3169.3269.32100,200
02 May 202267.1169.4966.4469.4169.41118,900
29 Apr 202268.8970.2166.7267.1867.18124,900
28 Apr 202269.2769.2767.0168.8068.80107,500
27 Apr 202268.0369.4667.7568.4368.43120,100
26 Apr 202271.6771.7468.2168.6668.66146,300
25 Apr 202271.1472.9270.0472.6572.6598,700
22 Apr 202273.0673.2071.5172.0672.06116,500
21 Apr 202275.1275.1273.0473.4773.47101,400
20 Apr 202275.5376.2974.4674.4874.4883,100
19 Apr 202272.5975.0872.4974.7074.70145,200
18 Apr 202273.7274.4371.8272.6272.6286,100
14 Apr 202275.6175.6174.1574.3074.30124,700
13 Apr 202273.6175.6172.7675.3375.3362,700
12 Apr 202274.8976.5073.4273.7873.7882,000
11 Apr 202274.6175.8074.0274.4074.40100,100
08 Apr 202274.9276.9574.9075.1975.19120,900
07 Apr 202274.6475.5373.7075.5075.50119,500
06 Apr 202274.9375.1874.0475.0175.01112,100
05 Apr 202276.5577.2575.1275.9975.99164,600
04 Apr 202278.0078.0176.0777.1377.13273,900
04 Apr 20220.09 Dividend
01 Apr 202279.9380.7676.9678.7578.66157,500
31 Mar 202278.6481.0378.4480.2580.16184,200
30 Mar 202278.8378.8377.4278.0477.95108,000
29 Mar 202276.6778.8975.6678.7778.68136,200
28 Mar 202276.1777.2874.2675.4475.3583,300
25 Mar 202279.6279.8976.5476.6376.5498,500
24 Mar 202279.2979.9778.9279.7079.6184,900
23 Mar 202279.9479.9478.0078.6978.60110,700
22 Mar 202279.0083.0078.8981.1181.02167,700
21 Mar 202276.1677.0775.5776.3476.2599,600
18 Mar 202276.2777.1774.9177.0676.97187,100
17 Mar 202273.6476.1173.6476.1076.0164,500
16 Mar 202273.8175.0972.8274.3474.2690,100
15 Mar 202273.8273.8270.9272.6972.6184,600
14 Mar 202272.2874.5871.1373.2673.18127,100
11 Mar 202270.7771.9870.5770.7070.6267,500
10 Mar 202270.6071.0569.4870.7470.6676,100
09 Mar 202273.0574.0772.1372.1972.1175,300
08 Mar 202272.2873.5770.1070.8170.73122,700
07 Mar 202273.8374.5471.9572.4472.36133,300
04 Mar 202273.5374.3972.7473.3273.2468,600
03 Mar 202275.6976.0874.2274.9374.8494,200
02 Mar 202273.8875.7871.4975.1575.06129,300
01 Mar 202278.4080.9670.5373.1273.04230,100
28 Feb 202275.2778.8674.8578.4178.32204,500
25 Feb 202274.9077.0074.4976.5076.41101,200
24 Feb 202270.9374.8170.6774.6274.5385,800
23 Feb 202275.3275.4373.3973.5673.4869,400
22 Feb 202274.6875.8474.2774.5274.43101,700
18 Feb 202274.0676.8974.0675.4375.34112,600
17 Feb 202277.0477.1574.3574.6474.55100,600
16 Feb 202278.4179.2977.1278.0377.9474,700
15 Feb 202277.4879.4677.2578.6978.6057,800
14 Feb 202277.0077.9675.3276.4276.33137,900
11 Feb 202278.4278.9575.9676.7576.6655,600
10 Feb 202277.7479.9577.4978.3078.21114,000
09 Feb 202280.1782.1679.3580.0479.95147,200
08 Feb 202276.0879.7876.0879.2879.19117,400
07 Feb 202273.4177.4873.4177.0776.98227,700
04 Feb 202273.0475.0071.1773.7473.6699,000
03 Feb 202276.1776.9373.5573.7373.6573,700
02 Feb 202277.1778.3576.2777.0876.99197,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...