Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	63.30	66.43	63.30	66.33	66.33	281,900
23 June 2022	62.26	63.08	61.02	63.06	63.06	115,900
22 June 2022	61.08	62.75	60.73	62.21	62.21	122,100
21 June 2022	63.88	63.88	62.07	62.08	62.08	126,800
17 June 2022	63.05	64.06	62.33	62.94	62.94	228,800
16 June 2022	66.41	66.41	61.88	62.03	62.03	194,600
15 June 2022	68.35	69.03	67.18	68.02	68.02	143,300
14 June 2022	68.12	69.00	66.88	67.41	67.41	141,000
13 June 2022	68.51	69.29	67.46	68.25	68.25	178,300
10 June 2022	70.24	70.33	69.30	70.20	70.20	127,200
09 June 2022	71.85	72.72	71.05	71.30	71.30	52,200
08 June 2022	72.15	72.93	71.22	72.50	72.50	86,300
07 June 2022	71.73	72.86	71.61	72.79	72.79	82,200
06 June 2022	72.91	73.64	72.28	72.69	72.69	165,300
03 June 2022	71.63	72.25	70.59	72.24	72.24	101,700
02 June 2022	70.02	72.95	70.02	72.60	72.60	117,200
01 June 2022	68.74	69.90	67.41	69.50	69.50	97,200
31 May 2022	67.50	68.49	66.65	68.42	68.42	156,200
27 May 2022	67.58	68.45	67.53	68.32	68.32	72,600
26 May 2022	65.54	67.63	65.54	67.03	67.03	95,300
25 May 2022	63.96	65.88	63.96	65.24	65.24	63,300
24 May 2022	64.50	65.02	62.59	64.48	64.48	84,500
23 May 2022	65.97	66.22	64.31	65.26	65.26	63,000
20 May 2022	66.18	66.18	63.20	65.11	65.11	140,800
19 May 2022	64.90	66.07	64.72	65.28	65.28	83,300
18 May 2022	67.74	68.75	64.95	65.71	65.71	93,100
17 May 2022	68.33	68.89	67.74	68.63	68.63	103,900
16 May 2022	66.89	67.56	66.18	67.00	67.00	54,900
13 May 2022	68.01	68.34	66.67	67.53	67.53	73,600
12 May 2022	65.15	67.23	64.72	67.14	67.14	143,300
11 May 2022	66.12	66.58	64.57	65.15	65.15	146,600
10 May 2022	66.71	68.33	65.11	65.67	65.67	158,900
09 May 2022	68.27	69.74	66.38	67.21	67.21	210,900
06 May 2022	68.75	69.38	67.02	68.68	68.68	237,200
05 May 2022	71.02	71.02	67.36	69.02	69.02	135,800
04 May 2022	69.49	72.29	69.19	72.12	72.12	88,600
03 May 2022	69.15	70.29	68.31	69.32	69.32	100,200
02 May 2022	67.11	69.49	66.44	69.41	69.41	118,900
29 Apr 2022	68.89	70.21	66.72	67.18	67.18	124,900
28 Apr 2022	69.27	69.27	67.01	68.80	68.80	107,500
27 Apr 2022	68.03	69.46	67.75	68.43	68.43	120,100
26 Apr 2022	71.67	71.74	68.21	68.66	68.66	146,300
25 Apr 2022	71.14	72.92	70.04	72.65	72.65	98,700
22 Apr 2022	73.06	73.20	71.51	72.06	72.06	116,500
21 Apr 2022	75.12	75.12	73.04	73.47	73.47	101,400
20 Apr 2022	75.53	76.29	74.46	74.48	74.48	83,100
19 Apr 2022	72.59	75.08	72.49	74.70	74.70	145,200
18 Apr 2022	73.72	74.43	71.82	72.62	72.62	86,100
14 Apr 2022	75.61	75.61	74.15	74.30	74.30	124,700
13 Apr 2022	73.61	75.61	72.76	75.33	75.33	62,700
12 Apr 2022	74.89	76.50	73.42	73.78	73.78	82,000
11 Apr 2022	74.61	75.80	74.02	74.40	74.40	100,100
08 Apr 2022	74.92	76.95	74.90	75.19	75.19	120,900
07 Apr 2022	74.64	75.53	73.70	75.50	75.50	119,500
06 Apr 2022	74.93	75.18	74.04	75.01	75.01	112,100
05 Apr 2022	76.55	77.25	75.12	75.99	75.99	164,600
04 Apr 2022	78.00	78.01	76.07	77.13	77.13	273,900
04 Apr 2022	0.09 Dividend
01 Apr 2022	79.93	80.76	76.96	78.75	78.66	157,500
31 Mar 2022	78.64	81.03	78.44	80.25	80.16	184,200
30 Mar 2022	78.83	78.83	77.42	78.04	77.95	108,000
29 Mar 2022	76.67	78.89	75.66	78.77	78.68	136,200
28 Mar 2022	76.17	77.28	74.26	75.44	75.35	83,300
25 Mar 2022	79.62	79.89	76.54	76.63	76.54	98,500
24 Mar 2022	79.29	79.97	78.92	79.70	79.61	84,900
23 Mar 2022	79.94	79.94	78.00	78.69	78.60	110,700
22 Mar 2022	79.00	83.00	78.89	81.11	81.02	167,700
21 Mar 2022	76.16	77.07	75.57	76.34	76.25	99,600
18 Mar 2022	76.27	77.17	74.91	77.06	76.97	187,100
17 Mar 2022	73.64	76.11	73.64	76.10	76.01	64,500
16 Mar 2022	73.81	75.09	72.82	74.34	74.26	90,100
15 Mar 2022	73.82	73.82	70.92	72.69	72.61	84,600
14 Mar 2022	72.28	74.58	71.13	73.26	73.18	127,100
11 Mar 2022	70.77	71.98	70.57	70.70	70.62	67,500
10 Mar 2022	70.60	71.05	69.48	70.74	70.66	76,100
09 Mar 2022	73.05	74.07	72.13	72.19	72.11	75,300
08 Mar 2022	72.28	73.57	70.10	70.81	70.73	122,700
07 Mar 2022	73.83	74.54	71.95	72.44	72.36	133,300
04 Mar 2022	73.53	74.39	72.74	73.32	73.24	68,600
03 Mar 2022	75.69	76.08	74.22	74.93	74.84	94,200
02 Mar 2022	73.88	75.78	71.49	75.15	75.06	129,300
01 Mar 2022	78.40	80.96	70.53	73.12	73.04	230,100
28 Feb 2022	75.27	78.86	74.85	78.41	78.32	204,500
25 Feb 2022	74.90	77.00	74.49	76.50	76.41	101,200
24 Feb 2022	70.93	74.81	70.67	74.62	74.53	85,800
23 Feb 2022	75.32	75.43	73.39	73.56	73.48	69,400
22 Feb 2022	74.68	75.84	74.27	74.52	74.43	101,700
18 Feb 2022	74.06	76.89	74.06	75.43	75.34	112,600
17 Feb 2022	77.04	77.15	74.35	74.64	74.55	100,600
16 Feb 2022	78.41	79.29	77.12	78.03	77.94	74,700
15 Feb 2022	77.48	79.46	77.25	78.69	78.60	57,800
14 Feb 2022	77.00	77.96	75.32	76.42	76.33	137,900
11 Feb 2022	78.42	78.95	75.96	76.75	76.66	55,600
10 Feb 2022	77.74	79.95	77.49	78.30	78.21	114,000
09 Feb 2022	80.17	82.16	79.35	80.04	79.95	147,200
08 Feb 2022	76.08	79.78	76.08	79.28	79.19	117,400
07 Feb 2022	73.41	77.48	73.41	77.07	76.98	227,700
04 Feb 2022	73.04	75.00	71.17	73.74	73.66	99,000
03 Feb 2022	76.17	76.93	73.55	73.73	73.65	73,700
02 Feb 2022	77.17	78.35	76.27	77.08	76.99	197,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.77%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,687.25+176.26(+0.58%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Helios Technologies, Inc. (HLIO)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.77%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,687.25
+176.26(+0.58%)