Mail

HLIO - Helios Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	55.11	55.48	53.83	54.87	54.87	36,515
02 June 2023	52.43	56.05	51.80	55.65	55.65	196,800
01 June 2023	49.50	51.77	49.11	51.62	51.62	111,900
31 May 2023	50.00	50.00	48.90	49.45	49.45	130,300
30 May 2023	51.67	51.79	50.00	50.08	50.08	90,400
26 May 2023	50.49	51.69	50.05	51.44	51.44	123,200
25 May 2023	50.43	51.05	49.11	50.38	50.38	108,200
24 May 2023	52.49	52.49	50.70	50.88	50.88	102,100
23 May 2023	52.94	53.12	52.06	52.60	52.60	160,300
22 May 2023	53.01	53.66	52.48	52.98	52.98	120,900
19 May 2023	53.74	54.52	52.32	52.96	52.96	180,800
18 May 2023	53.11	53.79	52.45	52.71	52.71	198,500
17 May 2023	53.66	53.87	52.84	53.05	53.05	116,300
16 May 2023	54.28	54.54	52.54	53.12	53.12	92,400
15 May 2023	54.33	54.84	54.15	54.80	54.80	72,400
12 May 2023	55.00	55.35	53.45	54.37	54.37	75,100
11 May 2023	53.76	55.20	53.02	54.81	54.81	101,300
10 May 2023	57.90	57.90	52.40	54.18	54.18	169,200
09 May 2023	59.50	59.70	55.25	57.25	57.25	235,300
08 May 2023	61.79	62.43	61.29	62.17	62.17	91,400
05 May 2023	61.94	62.56	61.21	61.93	61.93	188,800
04 May 2023	61.01	61.87	59.88	60.79	60.79	162,000
03 May 2023	60.85	62.69	60.41	61.43	61.43	161,200
02 May 2023	60.58	61.21	59.36	61.00	61.00	72,800
01 May 2023	60.15	61.59	60.15	60.95	60.95	38,600
28 Apr 2023	59.84	60.92	59.84	60.14	60.14	66,200
27 Apr 2023	58.88	60.36	58.84	60.08	60.08	46,000
26 Apr 2023	59.30	59.45	58.54	58.77	58.77	54,800
25 Apr 2023	61.10	61.67	59.97	59.97	59.97	70,000
24 Apr 2023	61.61	62.56	61.26	61.74	61.74	48,200
21 Apr 2023	61.87	61.91	60.84	61.71	61.71	65,500
20 Apr 2023	61.46	62.32	60.92	61.52	61.52	140,800
19 Apr 2023	61.81	61.86	61.06	61.82	61.82	60,000
18 Apr 2023	61.86	62.13	61.38	62.04	62.04	67,400
17 Apr 2023	60.65	61.75	60.03	61.51	61.51	44,200
14 Apr 2023	61.16	62.08	60.17	60.43	60.43	49,200
13 Apr 2023	60.71	61.77	59.79	61.13	61.13	115,000
12 Apr 2023	61.04	61.24	60.31	60.37	60.37	84,700
11 Apr 2023	60.05	61.28	60.05	60.67	60.67	159,000
10 Apr 2023	59.13	60.41	58.79	60.00	60.00	163,600
06 Apr 2023	60.72	60.96	59.51	59.56	59.56	89,600
05 Apr 2023	61.28	61.28	59.64	60.60	60.60	131,900
04 Apr 2023	65.30	65.30	61.58	61.78	61.78	100,600
04 Apr 2023	0.09 Dividend
03 Apr 2023	65.69	65.85	63.92	65.15	65.06	124,000
31 Mar 2023	65.24	65.91	64.94	65.40	65.31	157,400
30 Mar 2023	64.99	65.39	64.06	64.65	64.56	88,900
29 Mar 2023	65.34	65.34	64.14	64.72	64.63	74,600
28 Mar 2023	63.69	64.91	62.97	64.87	64.78	174,900
27 Mar 2023	64.03	64.28	63.29	63.80	63.71	380,500
24 Mar 2023	62.79	63.98	62.41	63.24	63.15	119,200
23 Mar 2023	64.20	64.93	62.73	63.46	63.37	95,000
22 Mar 2023	65.10	66.32	63.88	63.97	63.88	126,700
21 Mar 2023	65.88	66.68	64.81	65.25	65.16	112,800
20 Mar 2023	65.40	66.47	64.69	64.79	64.70	92,100
17 Mar 2023	67.00	67.00	64.18	64.81	64.72	173,400
16 Mar 2023	65.29	68.06	65.00	67.19	67.10	95,200
15 Mar 2023	66.24	67.02	65.23	66.30	66.21	260,200
14 Mar 2023	67.87	68.33	67.38	68.16	68.07	160,900
13 Mar 2023	65.18	66.80	64.99	65.98	65.89	96,500
10 Mar 2023	68.12	68.12	64.71	66.50	66.41	109,700
09 Mar 2023	69.84	70.23	68.35	68.56	68.47	83,100
08 Mar 2023	70.82	70.83	69.07	69.60	69.50	89,700
07 Mar 2023	71.40	71.65	70.09	70.81	70.71	147,400
06 Mar 2023	72.24	72.61	70.46	71.05	70.95	97,700
03 Mar 2023	71.04	72.35	70.30	72.34	72.24	167,500
02 Mar 2023	69.30	70.63	68.26	70.57	70.47	130,500
01 Mar 2023	68.34	70.20	67.98	70.01	69.91	133,900
28 Feb 2023	66.88	69.53	65.37	67.74	67.65	190,700
27 Feb 2023	66.74	68.03	66.70	67.09	67.00	153,400
24 Feb 2023	65.01	66.28	65.00	66.00	65.91	91,300
23 Feb 2023	66.21	66.93	65.46	66.10	66.01	100,200
22 Feb 2023	65.55	66.19	64.89	65.81	65.72	143,400
21 Feb 2023	67.66	67.66	65.26	65.27	65.18	75,800
17 Feb 2023	66.68	68.80	66.08	68.60	68.51	101,000
16 Feb 2023	67.06	67.90	66.30	66.32	66.23	85,000
15 Feb 2023	65.92	68.41	65.73	68.36	68.27	129,300
14 Feb 2023	66.56	67.30	65.43	66.44	66.35	103,900
13 Feb 2023	66.54	67.22	66.40	66.94	66.85	59,200
10 Feb 2023	65.38	67.21	65.38	66.68	66.59	68,200
09 Feb 2023	67.08	67.54	65.66	65.71	65.62	80,700
08 Feb 2023	67.60	67.80	66.33	66.70	66.61	83,800
07 Feb 2023	68.26	68.72	67.10	68.48	68.39	105,700
06 Feb 2023	69.10	69.84	68.21	68.52	68.43	108,300
03 Feb 2023	69.01	69.68	68.17	69.62	69.52	70,200
02 Feb 2023	69.63	70.50	69.09	69.52	69.42	152,200
01 Feb 2023	66.09	69.29	66.09	69.08	68.98	153,800
31 Jan 2023	65.60	66.02	65.10	66.00	65.91	203,900
30 Jan 2023	65.99	66.76	65.62	65.78	65.69	150,600
27 Jan 2023	65.86	66.83	65.76	66.19	66.10	56,200
26 Jan 2023	65.92	66.78	65.34	66.42	66.33	74,100
25 Jan 2023	64.81	65.38	63.58	65.28	65.19	87,700
24 Jan 2023	64.47	66.81	64.45	65.41	65.32	277,700
23 Jan 2023	62.97	65.00	62.74	64.81	64.72	159,100
20 Jan 2023	61.32	63.14	60.65	63.14	63.05	231,500
19 Jan 2023	58.89	60.78	58.79	60.48	60.40	224,600
18 Jan 2023	61.31	62.24	58.87	58.98	58.90	126,600
17 Jan 2023	60.52	61.02	59.32	60.72	60.64	159,600
13 Jan 2023	59.37	60.30	57.29	60.09	60.01	197,200
12 Jan 2023	58.76	59.71	57.46	59.68	59.60	86,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...