Australia markets close in 5 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202339.2440.2539.0140.2340.23109,190
06 Dec 202339.9840.9239.3539.4339.43100,300
05 Dec 202340.6340.6339.1039.5739.57138,200
04 Dec 202339.7440.7339.7440.7140.71137,600
01 Dec 202338.4040.1038.3739.8339.83280,000
30 Nov 202338.2638.5537.5038.3838.38179,000
29 Nov 202338.6238.9237.7738.0538.05135,500
28 Nov 202338.8538.8637.9938.2838.28132,700
27 Nov 202339.6639.7438.9638.9938.99158,700
24 Nov 202339.4639.9239.4639.7739.7788,800
22 Nov 202340.0040.3539.4439.5439.54149,400
21 Nov 202341.2941.7839.8039.8439.84177,400
20 Nov 202342.2942.2940.3941.2741.27450,000
17 Nov 202342.5043.0342.0842.6842.68221,300
16 Nov 202342.9143.2041.4842.4542.45352,500
15 Nov 202342.2143.6742.2142.7042.70298,500
14 Nov 202340.0642.0039.8641.9041.90629,400
13 Nov 202341.2841.2838.8239.0539.05300,100
10 Nov 202342.2342.3541.1241.2341.23157,800
09 Nov 202342.1642.6941.9842.2242.22178,500
08 Nov 202342.5542.6141.4542.1642.16241,600
07 Nov 202343.5244.0542.0742.5042.50347,900
06 Nov 202344.1244.9942.1144.0544.05459,000
03 Nov 202347.3547.7139.0944.0144.01995,000
02 Nov 202352.0953.6551.7052.8252.82372,200
01 Nov 202352.1552.1950.3450.9950.99295,400
31 Oct 202350.9052.0950.1851.7251.72377,500
30 Oct 202351.6451.9850.3850.8150.8161,600
27 Oct 202351.8452.3450.3350.7850.7879,800
26 Oct 202350.8251.9250.8251.6151.6185,700
25 Oct 202351.6752.1150.4750.5550.55104,600
24 Oct 202351.5652.5051.2652.2052.2086,300
23 Oct 202351.5852.0750.7650.9450.9488,800
20 Oct 202351.7451.8851.0551.6251.62105,800
19 Oct 202352.3553.1051.5351.6351.6378,000
18 Oct 202354.0854.0852.6752.7452.7481,800
17 Oct 202353.7255.5353.7254.7154.7197,300
16 Oct 202354.1754.6253.4553.9453.9465,200
13 Oct 202355.2155.2153.4153.4653.4664,900
12 Oct 202355.7855.7854.6955.0455.0446,100
11 Oct 202355.2155.7655.2155.5955.5967,800
10 Oct 202354.9555.8054.9555.2755.2781,400
09 Oct 202353.7054.9953.6654.7454.7451,500
06 Oct 202354.0054.5953.0854.2954.2974,900
05 Oct 202354.0354.3053.3854.1454.1499,900
04 Oct 202353.7354.0852.9353.9953.9973,100
04 Oct 20230.09 Dividend
03 Oct 202354.8455.4253.7453.8253.7386,600
02 Oct 202354.9955.2354.7354.9654.8793,900
29 Sept 202355.5155.8054.5155.4855.39139,900
28 Sept 202354.9255.6154.7255.2055.1188,600
27 Sept 202354.3155.1254.3154.7554.66126,300
26 Sept 202353.8254.4153.7554.0053.91100,900
25 Sept 202353.1654.3653.1654.2054.11117,100
22 Sept 202353.7954.1553.0053.4253.33152,400
21 Sept 202354.5554.5553.6653.9053.8185,500
20 Sept 202356.0556.4254.9955.0254.9381,200
19 Sept 202356.2056.3955.6756.0055.91102,000
18 Sept 202355.9856.7355.7856.0555.9644,000
15 Sept 202356.6057.3055.8056.1556.06164,800
14 Sept 202356.2857.1155.9156.6756.5867,200
13 Sept 202356.3656.3655.4755.6455.55106,500
12 Sept 202356.8056.9255.9956.4656.3753,000
11 Sept 202357.9058.0356.7956.9056.8063,800
08 Sept 202356.9357.6856.3957.6357.5367,200
07 Sept 202358.0358.2756.7856.9156.8179,400
06 Sept 202358.4858.7258.0458.1158.0172,300
05 Sept 202358.9658.9657.5558.1958.09106,700
01 Sept 202358.2459.2358.2459.2259.1257,500
31 Aug 202357.8558.5757.6957.8857.7871,900
30 Aug 202357.3958.2657.3957.8457.74101,100
29 Aug 202357.7758.1057.4657.6057.50152,000
28 Aug 202357.1158.2457.1157.8757.7755,300
25 Aug 202357.2557.3456.3457.0356.9354,400
24 Aug 202356.8157.8056.5256.8856.7851,200
23 Aug 202357.7557.7557.2457.2957.1942,900
22 Aug 202357.9158.4757.2757.7957.69128,600
21 Aug 202357.5257.6756.7457.3957.29123,800
18 Aug 202356.3257.7556.3257.3057.20148,100
17 Aug 202357.3657.5056.6356.9256.8274,100
16 Aug 202357.8358.5757.1857.3557.2597,900
15 Aug 202357.9858.2857.5758.0557.9564,400
14 Aug 202357.6858.7056.6658.4458.34106,000
11 Aug 202357.0058.0057.0057.9057.80108,500
10 Aug 202356.2557.2056.0157.1657.06141,500
09 Aug 202354.9758.2253.8856.0155.92345,300
08 Aug 202353.0054.7148.0354.7154.62713,900
07 Aug 202362.3163.0962.1562.3362.2388,900
04 Aug 202363.1663.1762.3162.4962.3987,400
03 Aug 202363.2063.7362.6063.1363.0292,800
02 Aug 202363.2964.0263.0463.5063.3992,500
01 Aug 202363.1764.0163.0563.7963.6868,300
31 July 202362.0863.2662.0863.2063.0948,800
28 July 202362.5962.9561.9962.1862.0885,700
27 July 202362.2062.8161.5462.1362.0393,000
26 July 202362.7463.4961.7462.0861.98102,500
25 July 202361.3162.6861.3162.6462.54135,400
24 July 202361.2361.7260.5261.7261.62318,600
21 July 202363.6763.6960.8861.0360.93265,900
20 July 202364.6664.6663.3663.6563.54133,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...