Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

85.26

-2.74

(-3.11%)

As of 10:37AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	86.60	87.19	85.02	85.26	85.26	26,634
14 Jan 2022	92.66	92.66	87.69	88.00	88.00	148,300
13 Jan 2022	94.24	96.08	93.09	93.79	93.79	99,700
12 Jan 2022	96.53	97.28	93.21	93.28	93.28	89,000
11 Jan 2022	96.75	96.75	93.89	95.45	95.45	63,800
10 Jan 2022	96.79	96.79	94.62	96.48	96.48	51,300
07 Jan 2022	98.61	99.48	97.47	97.64	97.64	82,700
06 Jan 2022	98.73	99.63	97.36	99.54	99.54	79,300
05 Jan 2022	101.91	101.91	98.55	98.84	98.84	91,000
04 Jan 2022	103.49	104.11	101.33	101.48	101.48	108,300
04 Jan 2022	0.09 Dividend
03 Jan 2022	104.99	106.01	101.22	102.77	102.68	86,300
31 Dec 2021	104.54	105.95	104.07	105.17	105.08	45,600
30 Dec 2021	106.13	107.90	104.78	104.83	104.74	72,400
29 Dec 2021	102.91	106.31	102.91	106.17	106.08	95,200
28 Dec 2021	105.27	106.92	102.65	102.84	102.75	85,000
27 Dec 2021	102.65	106.11	102.21	105.88	105.79	101,500
23 Dec 2021	100.58	103.76	100.29	103.11	103.02	97,300
22 Dec 2021	96.72	100.79	96.72	100.54	100.45	116,500
21 Dec 2021	95.33	96.95	94.97	96.83	96.75	102,500
20 Dec 2021	94.24	94.63	91.59	94.27	94.19	97,500
17 Dec 2021	96.95	98.06	94.85	96.03	95.95	207,900
16 Dec 2021	99.90	100.00	96.16	96.42	96.34	93,200
15 Dec 2021	97.40	99.49	95.22	98.96	98.87	138,400
14 Dec 2021	98.89	99.11	96.72	96.95	96.87	150,300
13 Dec 2021	100.60	100.80	98.84	98.89	98.80	72,100
10 Dec 2021	101.90	102.51	100.42	101.30	101.21	112,400
09 Dec 2021	99.36	102.65	98.79	101.87	101.78	112,400
08 Dec 2021	100.99	101.68	99.55	100.79	100.70	66,700
07 Dec 2021	100.46	102.56	99.86	100.99	100.90	116,000
06 Dec 2021	99.66	100.14	97.99	99.60	99.51	123,500
03 Dec 2021	99.73	100.19	96.13	98.37	98.28	85,000
02 Dec 2021	99.78	100.29	98.60	98.93	98.84	193,200
01 Dec 2021	103.25	103.25	98.81	98.98	98.89	137,700
30 Nov 2021	101.95	102.49	99.60	100.33	100.24	99,100
29 Nov 2021	104.93	104.93	102.37	102.93	102.84	100,500
26 Nov 2021	105.81	105.81	101.61	102.65	102.56	92,300
24 Nov 2021	108.46	110.23	107.58	108.22	108.13	89,700
23 Nov 2021	108.58	109.87	107.81	109.22	109.12	104,600
22 Nov 2021	110.47	111.05	108.66	108.72	108.62	131,500
19 Nov 2021	113.08	114.89	109.45	109.65	109.55	80,800
18 Nov 2021	110.35	114.69	110.35	114.18	114.08	170,700
17 Nov 2021	109.65	111.35	108.88	110.86	110.76	64,100
16 Nov 2021	108.04	110.27	108.04	109.87	109.77	52,300
15 Nov 2021	107.61	108.45	107.04	108.02	107.93	67,700
12 Nov 2021	109.72	110.39	106.34	107.46	107.37	124,500
11 Nov 2021	110.88	111.61	109.36	109.97	109.87	95,000
10 Nov 2021	107.29	111.88	106.98	110.75	110.65	188,500
09 Nov 2021	104.87	108.81	102.88	108.22	108.13	166,300
08 Nov 2021	100.00	104.67	97.34	104.30	104.21	273,600
05 Nov 2021	92.05	94.09	90.34	93.30	93.22	151,500
04 Nov 2021	90.47	92.34	89.87	90.84	90.76	103,800
03 Nov 2021	89.77	90.52	87.78	89.85	89.77	102,500
02 Nov 2021	90.38	90.44	89.27	89.90	89.82	101,400
01 Nov 2021	91.50	91.97	89.45	89.95	89.87	112,300
29 Oct 2021	91.64	92.74	90.21	91.05	90.97	112,700
28 Oct 2021	89.33	92.11	89.33	91.81	91.73	35,100
27 Oct 2021	90.11	90.58	88.94	88.97	88.89	39,600
26 Oct 2021	90.18	91.07	89.54	90.33	90.25	49,300
25 Oct 2021	90.11	91.25	89.42	90.28	90.20	55,600
22 Oct 2021	90.14	91.00	89.30	89.87	89.79	30,600
21 Oct 2021	89.33	90.53	88.94	90.07	89.99	55,700
20 Oct 2021	88.19	89.43	88.19	88.95	88.87	36,800
19 Oct 2021	87.34	88.46	86.71	88.00	87.92	40,500
18 Oct 2021	84.64	87.29	84.55	86.89	86.81	74,100
15 Oct 2021	86.41	86.59	84.52	84.61	84.54	81,200
14 Oct 2021	83.61	85.55	83.28	85.07	85.00	75,700
13 Oct 2021	83.50	85.62	81.82	82.50	82.43	52,500
12 Oct 2021	86.00	86.20	83.27	83.69	83.62	60,900
11 Oct 2021	88.13	88.77	85.89	85.99	85.91	119,500
08 Oct 2021	87.68	88.86	86.90	88.35	88.27	72,400
07 Oct 2021	85.46	88.37	85.46	87.89	87.81	204,400
06 Oct 2021	85.32	86.14	83.63	85.20	85.13	77,100
05 Oct 2021	83.08	86.76	82.55	86.51	86.43	120,700
04 Oct 2021	83.46	85.17	82.00	83.08	83.01	134,000
04 Oct 2021	0.09 Dividend
01 Oct 2021	83.34	83.96	80.54	82.37	82.21	214,800
30 Sept 2021	86.10	87.99	82.04	82.11	81.95	93,200
29 Sept 2021	87.20	87.20	85.20	85.53	85.36	98,900
28 Sept 2021	90.02	90.38	86.76	87.14	86.97	98,600
27 Sept 2021	88.41	90.83	88.06	90.07	89.89	84,100
24 Sept 2021	88.31	89.15	87.98	88.29	88.12	94,100
23 Sept 2021	86.51	88.67	86.25	87.97	87.80	86,200
22 Sept 2021	85.33	86.72	84.65	85.98	85.81	93,600
21 Sept 2021	84.81	85.44	82.49	85.14	84.97	122,100
20 Sept 2021	84.53	84.68	81.85	83.92	83.75	171,100
17 Sept 2021	84.58	87.03	82.94	86.38	86.21	349,200
16 Sept 2021	85.89	86.98	84.30	84.40	84.23	92,700
15 Sept 2021	84.78	86.15	84.71	86.07	85.90	75,400
14 Sept 2021	85.93	86.60	84.31	84.85	84.68	102,300
13 Sept 2021	85.50	85.64	84.16	85.40	85.23	126,200
10 Sept 2021	85.60	85.88	84.04	84.75	84.58	87,400
09 Sept 2021	85.30	86.00	84.70	85.00	84.83	94,800
08 Sept 2021	83.54	84.74	83.16	84.74	84.57	100,400
07 Sept 2021	85.00	85.16	83.35	83.63	83.47	152,200
03 Sept 2021	83.93	85.15	83.77	84.65	84.48	89,700
02 Sept 2021	83.79	83.87	82.35	82.86	82.70	67,100
01 Sept 2021	81.62	83.93	81.12	83.50	83.34	92,200
31 Aug 2021	81.67	82.32	80.62	81.62	81.46	103,100
30 Aug 2021	80.99	81.86	80.80	81.67	81.51	63,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7188-0.0025(-0.34%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.51+1.69(+2.02%)

GOLD1,819.00+2.50(+0.14%)

BTC-AUD58,028.10-1,531.82(-2.57%)

Helios Technologies, Inc. (HLIO)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7188
-0.0025(-0.34%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.51
+1.69(+2.02%)

GOLD
1,819.00
+2.50(+0.14%)

BTC-AUD
58,028.10
-1,531.82(-2.57%)