Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.23

+0.80

(+2.03%)

At close: 04:00PM EST

40.23

+0.05

(+0.12%)

After hours:

04:02PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	39.24	40.25	39.01	40.23	40.23	109,190
06 Dec 2023	39.98	40.92	39.35	39.43	39.43	100,300
05 Dec 2023	40.63	40.63	39.10	39.57	39.57	138,200
04 Dec 2023	39.74	40.73	39.74	40.71	40.71	137,600
01 Dec 2023	38.40	40.10	38.37	39.83	39.83	280,000
30 Nov 2023	38.26	38.55	37.50	38.38	38.38	179,000
29 Nov 2023	38.62	38.92	37.77	38.05	38.05	135,500
28 Nov 2023	38.85	38.86	37.99	38.28	38.28	132,700
27 Nov 2023	39.66	39.74	38.96	38.99	38.99	158,700
24 Nov 2023	39.46	39.92	39.46	39.77	39.77	88,800
22 Nov 2023	40.00	40.35	39.44	39.54	39.54	149,400
21 Nov 2023	41.29	41.78	39.80	39.84	39.84	177,400
20 Nov 2023	42.29	42.29	40.39	41.27	41.27	450,000
17 Nov 2023	42.50	43.03	42.08	42.68	42.68	221,300
16 Nov 2023	42.91	43.20	41.48	42.45	42.45	352,500
15 Nov 2023	42.21	43.67	42.21	42.70	42.70	298,500
14 Nov 2023	40.06	42.00	39.86	41.90	41.90	629,400
13 Nov 2023	41.28	41.28	38.82	39.05	39.05	300,100
10 Nov 2023	42.23	42.35	41.12	41.23	41.23	157,800
09 Nov 2023	42.16	42.69	41.98	42.22	42.22	178,500
08 Nov 2023	42.55	42.61	41.45	42.16	42.16	241,600
07 Nov 2023	43.52	44.05	42.07	42.50	42.50	347,900
06 Nov 2023	44.12	44.99	42.11	44.05	44.05	459,000
03 Nov 2023	47.35	47.71	39.09	44.01	44.01	995,000
02 Nov 2023	52.09	53.65	51.70	52.82	52.82	372,200
01 Nov 2023	52.15	52.19	50.34	50.99	50.99	295,400
31 Oct 2023	50.90	52.09	50.18	51.72	51.72	377,500
30 Oct 2023	51.64	51.98	50.38	50.81	50.81	61,600
27 Oct 2023	51.84	52.34	50.33	50.78	50.78	79,800
26 Oct 2023	50.82	51.92	50.82	51.61	51.61	85,700
25 Oct 2023	51.67	52.11	50.47	50.55	50.55	104,600
24 Oct 2023	51.56	52.50	51.26	52.20	52.20	86,300
23 Oct 2023	51.58	52.07	50.76	50.94	50.94	88,800
20 Oct 2023	51.74	51.88	51.05	51.62	51.62	105,800
19 Oct 2023	52.35	53.10	51.53	51.63	51.63	78,000
18 Oct 2023	54.08	54.08	52.67	52.74	52.74	81,800
17 Oct 2023	53.72	55.53	53.72	54.71	54.71	97,300
16 Oct 2023	54.17	54.62	53.45	53.94	53.94	65,200
13 Oct 2023	55.21	55.21	53.41	53.46	53.46	64,900
12 Oct 2023	55.78	55.78	54.69	55.04	55.04	46,100
11 Oct 2023	55.21	55.76	55.21	55.59	55.59	67,800
10 Oct 2023	54.95	55.80	54.95	55.27	55.27	81,400
09 Oct 2023	53.70	54.99	53.66	54.74	54.74	51,500
06 Oct 2023	54.00	54.59	53.08	54.29	54.29	74,900
05 Oct 2023	54.03	54.30	53.38	54.14	54.14	99,900
04 Oct 2023	53.73	54.08	52.93	53.99	53.99	73,100
04 Oct 2023	0.09 Dividend
03 Oct 2023	54.84	55.42	53.74	53.82	53.73	86,600
02 Oct 2023	54.99	55.23	54.73	54.96	54.87	93,900
29 Sept 2023	55.51	55.80	54.51	55.48	55.39	139,900
28 Sept 2023	54.92	55.61	54.72	55.20	55.11	88,600
27 Sept 2023	54.31	55.12	54.31	54.75	54.66	126,300
26 Sept 2023	53.82	54.41	53.75	54.00	53.91	100,900
25 Sept 2023	53.16	54.36	53.16	54.20	54.11	117,100
22 Sept 2023	53.79	54.15	53.00	53.42	53.33	152,400
21 Sept 2023	54.55	54.55	53.66	53.90	53.81	85,500
20 Sept 2023	56.05	56.42	54.99	55.02	54.93	81,200
19 Sept 2023	56.20	56.39	55.67	56.00	55.91	102,000
18 Sept 2023	55.98	56.73	55.78	56.05	55.96	44,000
15 Sept 2023	56.60	57.30	55.80	56.15	56.06	164,800
14 Sept 2023	56.28	57.11	55.91	56.67	56.58	67,200
13 Sept 2023	56.36	56.36	55.47	55.64	55.55	106,500
12 Sept 2023	56.80	56.92	55.99	56.46	56.37	53,000
11 Sept 2023	57.90	58.03	56.79	56.90	56.80	63,800
08 Sept 2023	56.93	57.68	56.39	57.63	57.53	67,200
07 Sept 2023	58.03	58.27	56.78	56.91	56.81	79,400
06 Sept 2023	58.48	58.72	58.04	58.11	58.01	72,300
05 Sept 2023	58.96	58.96	57.55	58.19	58.09	106,700
01 Sept 2023	58.24	59.23	58.24	59.22	59.12	57,500
31 Aug 2023	57.85	58.57	57.69	57.88	57.78	71,900
30 Aug 2023	57.39	58.26	57.39	57.84	57.74	101,100
29 Aug 2023	57.77	58.10	57.46	57.60	57.50	152,000
28 Aug 2023	57.11	58.24	57.11	57.87	57.77	55,300
25 Aug 2023	57.25	57.34	56.34	57.03	56.93	54,400
24 Aug 2023	56.81	57.80	56.52	56.88	56.78	51,200
23 Aug 2023	57.75	57.75	57.24	57.29	57.19	42,900
22 Aug 2023	57.91	58.47	57.27	57.79	57.69	128,600
21 Aug 2023	57.52	57.67	56.74	57.39	57.29	123,800
18 Aug 2023	56.32	57.75	56.32	57.30	57.20	148,100
17 Aug 2023	57.36	57.50	56.63	56.92	56.82	74,100
16 Aug 2023	57.83	58.57	57.18	57.35	57.25	97,900
15 Aug 2023	57.98	58.28	57.57	58.05	57.95	64,400
14 Aug 2023	57.68	58.70	56.66	58.44	58.34	106,000
11 Aug 2023	57.00	58.00	57.00	57.90	57.80	108,500
10 Aug 2023	56.25	57.20	56.01	57.16	57.06	141,500
09 Aug 2023	54.97	58.22	53.88	56.01	55.92	345,300
08 Aug 2023	53.00	54.71	48.03	54.71	54.62	713,900
07 Aug 2023	62.31	63.09	62.15	62.33	62.23	88,900
04 Aug 2023	63.16	63.17	62.31	62.49	62.39	87,400
03 Aug 2023	63.20	63.73	62.60	63.13	63.02	92,800
02 Aug 2023	63.29	64.02	63.04	63.50	63.39	92,500
01 Aug 2023	63.17	64.01	63.05	63.79	63.68	68,300
31 July 2023	62.08	63.26	62.08	63.20	63.09	48,800
28 July 2023	62.59	62.95	61.99	62.18	62.08	85,700
27 July 2023	62.20	62.81	61.54	62.13	62.03	93,000
26 July 2023	62.74	63.49	61.74	62.08	61.98	102,500
25 July 2023	61.31	62.68	61.31	62.64	62.54	135,400
24 July 2023	61.23	61.72	60.52	61.72	61.62	318,600
21 July 2023	63.67	63.69	60.88	61.03	60.93	265,900
20 July 2023	64.66	64.66	63.36	63.65	63.54	133,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,357.00-27.70(-0.38%)

ASX 2007,144.80-28.50(-0.40%)

AUD/USD0.6595+0.0044(+0.67%)

OIL69.84+0.50(+0.72%)

GOLD2,044.00-2.40(-0.12%)

Bitcoin AUD65,762.79-631.55(-0.95%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Helios Technologies, Inc. (HLIO)

ALL ORDS
7,357.00
-27.70(-0.38%)

ASX 200
7,144.80
-28.50(-0.40%)

AUD/USD
0.6595
+0.0044(+0.67%)

OIL
69.84
+0.50(+0.72%)

GOLD
2,044.00
-2.40(-0.12%)

Bitcoin AUD
65,762.79
-631.55(-0.95%)