News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.27

-0.11

(-0.21%)

As of 11:21AM EDT. Market open.

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	52.59	53.27	52.41	53.27	53.27	17,351
04 Oct 2022	52.43	53.90	52.43	53.38	53.38	217,500
04 Oct 2022	0.09 Dividend
03 Oct 2022	51.19	52.15	50.96	51.73	51.64	126,600
30 Sept 2022	51.22	52.11	50.30	50.60	50.51	161,600
29 Sept 2022	50.29	51.37	49.44	51.28	51.19	118,300
28 Sept 2022	50.00	51.72	49.97	51.00	50.91	106,300
27 Sept 2022	50.11	50.68	48.88	49.81	49.72	150,600
26 Sept 2022	49.11	50.00	49.11	49.47	49.38	273,800
23 Sept 2022	49.44	49.44	48.27	49.33	49.24	101,600
22 Sept 2022	50.61	50.78	49.61	50.23	50.14	79,600
21 Sept 2022	52.78	53.37	50.83	51.13	51.04	78,300
20 Sept 2022	51.97	52.47	51.59	52.17	52.08	90,300
19 Sept 2022	50.80	52.66	50.80	52.57	52.48	94,600
16 Sept 2022	50.94	51.17	49.44	50.96	50.87	170,200
15 Sept 2022	51.39	52.85	51.05	51.52	51.43	97,300
14 Sept 2022	53.34	53.38	51.11	51.39	51.30	102,100
13 Sept 2022	55.00	55.05	53.36	53.71	53.62	83,900
12 Sept 2022	56.47	56.74	56.07	56.64	56.54	116,500
09 Sept 2022	56.34	57.09	55.87	56.48	56.38	103,600
08 Sept 2022	55.56	56.21	54.75	55.98	55.88	191,800
07 Sept 2022	55.80	56.85	55.47	56.06	55.96	122,500
06 Sept 2022	54.22	55.15	53.07	55.03	54.93	152,600
02 Sept 2022	55.00	55.96	53.67	53.89	53.80	178,900
01 Sept 2022	54.43	54.61	53.41	54.34	54.25	195,800
31 Aug 2022	56.72	56.72	54.42	54.62	54.52	73,000
30 Aug 2022	57.98	57.98	55.91	56.11	56.01	90,800
29 Aug 2022	57.00	58.61	57.00	57.40	57.30	87,700
26 Aug 2022	61.98	61.98	58.70	58.78	58.68	64,200
25 Aug 2022	61.66	62.56	61.50	62.10	61.99	54,700
24 Aug 2022	61.74	62.50	61.03	61.29	61.18	69,200
23 Aug 2022	62.19	63.81	62.11	62.11	62.00	52,700
22 Aug 2022	64.84	64.84	62.30	62.61	62.50	61,700
19 Aug 2022	66.52	66.52	64.98	65.75	65.64	79,200
18 Aug 2022	66.83	67.37	66.10	66.97	66.85	50,500
17 Aug 2022	68.11	68.11	66.38	66.60	66.48	68,900
16 Aug 2022	69.69	70.32	68.97	69.10	68.98	97,800
15 Aug 2022	69.07	70.39	68.73	70.02	69.90	148,700
12 Aug 2022	67.00	70.19	66.62	69.92	69.80	171,100
11 Aug 2022	66.96	67.89	66.27	66.62	66.50	117,500
10 Aug 2022	63.03	66.58	62.38	65.98	65.87	141,000
09 Aug 2022	63.84	64.72	59.17	61.15	61.04	297,900
08 Aug 2022	69.99	71.83	69.85	70.28	70.16	170,700
05 Aug 2022	68.83	69.64	68.36	69.60	69.48	95,300
04 Aug 2022	68.49	69.77	67.79	69.77	69.65	77,600
03 Aug 2022	67.70	68.60	66.77	68.18	68.06	48,900
02 Aug 2022	68.40	68.53	67.60	67.61	67.49	60,400
01 Aug 2022	68.33	69.00	67.93	68.50	68.38	133,800
29 July 2022	66.99	69.24	66.96	68.82	68.70	78,800
28 July 2022	66.51	67.25	65.79	67.02	66.90	71,500
27 July 2022	64.89	66.82	64.59	66.08	65.97	83,100
26 July 2022	63.86	64.67	63.30	64.57	64.46	82,500
25 July 2022	63.08	64.01	62.85	63.94	63.83	80,000
22 July 2022	64.37	65.17	62.91	63.27	63.16	91,800
21 July 2022	62.35	63.98	61.76	63.97	63.86	318,700
20 July 2022	62.56	63.45	62.30	62.97	62.86	176,600
19 July 2022	60.99	63.16	60.99	62.56	62.45	212,800
18 July 2022	62.24	62.73	60.16	60.50	60.39	85,900
15 July 2022	62.17	62.17	61.29	61.85	61.74	113,400
14 July 2022	60.77	61.37	59.36	61.01	60.90	86,600
13 July 2022	61.50	62.65	60.61	61.94	61.83	81,000
12 July 2022	63.25	64.53	61.98	62.01	61.90	57,100
11 July 2022	63.49	63.92	62.78	63.07	62.96	55,600
08 July 2022	64.87	65.14	63.82	63.92	63.81	89,800
07 July 2022	64.00	65.74	63.76	64.91	64.80	112,100
06 July 2022	63.96	64.40	62.55	63.31	63.20	76,100
05 July 2022	63.61	64.29	62.12	63.65	63.54	125,500
01 July 2022	65.76	66.50	64.00	64.82	64.71	118,300
01 July 2022	0.09 Dividend
30 June 2022	64.51	66.38	64.15	66.25	66.04	148,100
29 June 2022	65.77	65.77	63.93	65.43	65.23	111,100
28 June 2022	66.76	67.28	65.31	65.54	65.34	87,400
27 June 2022	66.97	66.97	65.58	66.20	66.00	124,900
24 June 2022	63.30	66.43	63.30	66.33	66.12	281,900
23 June 2022	62.26	63.08	61.02	63.06	62.86	115,900
22 June 2022	61.08	62.75	60.73	62.21	62.02	122,100
21 June 2022	63.88	63.88	62.07	62.08	61.89	126,800
17 June 2022	63.05	64.06	62.33	62.94	62.75	228,800
16 June 2022	66.41	66.41	61.88	62.03	61.84	194,600
15 June 2022	68.35	69.03	67.18	68.02	67.81	143,300
14 June 2022	68.12	69.00	66.88	67.41	67.20	141,000
13 June 2022	68.51	69.29	67.46	68.25	68.04	178,300
10 June 2022	70.24	70.33	69.30	70.20	69.98	127,200
09 June 2022	71.85	72.72	71.05	71.30	71.08	52,200
08 June 2022	72.15	72.93	71.22	72.50	72.28	86,300
07 June 2022	71.73	72.86	71.61	72.79	72.56	82,200
06 June 2022	72.91	73.64	72.28	72.69	72.46	165,300
03 June 2022	71.63	72.25	70.59	72.24	72.02	101,700
02 June 2022	70.02	72.95	70.02	72.60	72.38	117,200
01 June 2022	68.74	69.90	67.41	69.50	69.28	97,200
31 May 2022	67.50	68.49	66.65	68.42	68.21	156,200
27 May 2022	67.58	68.45	67.53	68.32	68.11	72,600
26 May 2022	65.54	67.63	65.54	67.03	66.82	95,300
25 May 2022	63.96	65.88	63.96	65.24	65.04	63,300
24 May 2022	64.50	65.02	62.59	64.48	64.28	84,500
23 May 2022	65.97	66.22	64.31	65.26	65.06	63,000
20 May 2022	66.18	66.18	63.20	65.11	64.91	140,800
19 May 2022	64.90	66.07	64.72	65.28	65.08	83,300
18 May 2022	67.74	68.75	64.95	65.71	65.51	93,100
17 May 2022	68.33	68.89	67.74	68.63	68.42	103,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6456-0.0049(-0.75%)

ASX 2006,815.70+116.40(+1.74%)

OIL87.83+1.31(+1.51%)

GOLD1,716.20-14.30(-0.83%)

BTC-AUD30,888.90-391.39(-1.25%)

News that makes you smarter and richer... For free.

Helios Technologies, Inc. (HLIO)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6456
-0.0049(-0.75%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
87.83
+1.31(+1.51%)

GOLD
1,716.20
-14.30(-0.83%)

BTC-AUD
30,888.90
-391.39(-1.25%)