Get our best money-saving hacks and pro tips now

Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

66.70

-1.78

(-2.60%)

At close: 04:00PM EST

66.70

+0.08

(+0.12%)

After hours:

04:08PM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	67.60	67.80	66.33	66.70	66.70	83,800
07 Feb 2023	68.26	68.72	67.10	68.48	68.48	105,700
06 Feb 2023	69.10	69.84	68.21	68.52	68.52	108,300
03 Feb 2023	69.01	69.68	68.17	69.62	69.62	70,200
02 Feb 2023	69.63	70.50	69.09	69.52	69.52	152,200
01 Feb 2023	66.09	69.29	66.09	69.08	69.08	153,800
31 Jan 2023	65.60	66.02	65.10	66.00	66.00	203,900
30 Jan 2023	65.99	66.76	65.62	65.78	65.78	150,600
27 Jan 2023	65.86	66.83	65.76	66.19	66.19	56,200
26 Jan 2023	65.92	66.78	65.34	66.42	66.42	74,100
25 Jan 2023	64.81	65.38	63.58	65.28	65.28	87,700
24 Jan 2023	64.47	66.81	64.45	65.41	65.41	277,700
23 Jan 2023	62.97	65.00	62.74	64.81	64.81	159,100
20 Jan 2023	61.32	63.14	60.65	63.14	63.14	231,500
19 Jan 2023	58.89	60.78	58.79	60.48	60.48	224,600
18 Jan 2023	61.31	62.24	58.87	58.98	58.98	126,600
17 Jan 2023	60.52	61.02	59.32	60.72	60.72	159,600
13 Jan 2023	59.37	60.30	57.29	60.09	60.09	197,200
12 Jan 2023	58.76	59.71	57.46	59.68	59.68	86,500
11 Jan 2023	57.21	58.41	57.13	58.39	58.39	71,900
10 Jan 2023	56.78	57.07	55.64	56.78	56.78	174,000
09 Jan 2023	57.30	57.65	56.59	57.03	57.03	154,600
06 Jan 2023	56.46	57.45	56.31	56.78	56.78	144,800
05 Jan 2023	55.70	56.20	55.16	55.61	55.61	104,000
04 Jan 2023	54.50	55.76	54.08	55.61	55.61	117,400
04 Jan 2023	0.09 Dividend
03 Jan 2023	55.00	55.18	53.43	54.41	54.32	96,100
30 Dec 2022	54.89	55.33	53.92	54.44	54.35	72,200
29 Dec 2022	53.44	55.55	53.44	55.50	55.41	74,200
28 Dec 2022	54.02	55.30	52.92	52.93	52.84	219,900
27 Dec 2022	54.78	54.88	54.21	54.40	54.31	54,100
23 Dec 2022	53.80	54.79	53.67	54.79	54.70	84,200
22 Dec 2022	55.05	55.38	53.42	54.29	54.20	151,800
21 Dec 2022	54.33	56.19	54.33	55.66	55.57	173,200
20 Dec 2022	52.31	54.17	52.31	54.00	53.91	144,300
19 Dec 2022	52.09	53.10	52.09	52.54	52.45	110,500
16 Dec 2022	51.20	52.20	51.20	51.95	51.86	160,000
15 Dec 2022	53.44	53.44	51.22	51.85	51.76	141,600
14 Dec 2022	55.48	56.70	54.01	54.04	53.95	118,400
13 Dec 2022	55.59	56.53	54.23	55.55	55.46	174,900
12 Dec 2022	53.60	54.32	53.40	53.91	53.82	90,500
09 Dec 2022	53.79	54.56	53.71	53.84	53.75	114,900
08 Dec 2022	53.61	54.23	53.25	53.99	53.90	104,800
07 Dec 2022	53.19	54.40	53.00	53.51	53.42	148,100
06 Dec 2022	53.75	54.30	52.93	53.24	53.15	89,200
05 Dec 2022	53.09	53.99	52.75	53.89	53.80	98,500
02 Dec 2022	52.97	54.14	52.95	53.63	53.54	111,700
01 Dec 2022	53.28	53.65	52.48	53.62	53.53	246,200
30 Nov 2022	52.26	52.98	51.50	52.74	52.65	294,600
29 Nov 2022	54.05	54.19	52.23	52.32	52.23	79,600
28 Nov 2022	55.02	55.15	54.01	54.25	54.16	96,200
25 Nov 2022	56.14	56.27	55.76	55.81	55.72	21,100
23 Nov 2022	55.88	56.58	55.05	55.81	55.72	93,700
22 Nov 2022	57.45	57.45	55.68	55.95	55.86	98,500
21 Nov 2022	57.99	58.63	56.91	57.14	57.05	220,500
18 Nov 2022	56.70	58.34	56.70	58.28	58.18	240,100
17 Nov 2022	53.19	55.36	52.51	55.31	55.22	122,100
16 Nov 2022	54.71	54.71	53.59	53.82	53.73	64,400
15 Nov 2022	54.94	55.40	53.86	54.74	54.65	214,800
14 Nov 2022	53.97	54.91	53.67	54.21	54.12	122,600
11 Nov 2022	54.30	54.97	53.69	53.99	53.90	146,000
10 Nov 2022	53.21	55.92	53.21	54.42	54.33	257,900
09 Nov 2022	49.95	51.74	49.91	51.07	50.99	172,100
08 Nov 2022	50.50	52.10	49.60	50.76	50.68	219,700
07 Nov 2022	53.00	53.72	49.38	50.74	50.66	326,800
04 Nov 2022	56.22	57.12	55.48	56.90	56.81	164,400
03 Nov 2022	55.08	55.68	54.86	55.00	54.91	103,400
02 Nov 2022	56.91	58.68	55.69	55.84	55.75	110,400
01 Nov 2022	57.08	57.60	56.50	56.89	56.80	113,600
31 Oct 2022	56.15	57.09	56.15	56.69	56.60	119,100
28 Oct 2022	55.47	57.75	55.34	56.79	56.70	305,300
27 Oct 2022	55.77	56.98	55.15	55.50	55.41	153,400
26 Oct 2022	54.74	55.49	54.14	54.92	54.83	124,300
25 Oct 2022	52.84	54.63	52.84	54.12	54.03	104,100
24 Oct 2022	53.27	53.76	52.76	52.93	52.84	90,000
21 Oct 2022	51.48	53.27	51.06	52.77	52.68	119,700
20 Oct 2022	53.52	53.78	50.64	50.95	50.87	99,800
19 Oct 2022	53.49	54.05	52.19	53.34	53.25	72,800
18 Oct 2022	54.28	54.76	53.67	54.20	54.11	167,200
17 Oct 2022	52.90	53.99	52.54	53.03	52.94	136,600
14 Oct 2022	53.36	53.36	51.14	51.99	51.90	200,900
13 Oct 2022	50.57	53.22	50.07	53.20	53.11	99,600
12 Oct 2022	51.84	52.09	51.33	51.57	51.48	74,200
11 Oct 2022	50.76	52.22	50.08	51.99	51.90	92,200
10 Oct 2022	51.47	51.47	50.45	50.94	50.86	102,900
07 Oct 2022	52.56	52.56	50.74	50.90	50.82	169,200
06 Oct 2022	52.70	53.55	52.26	53.07	52.98	137,100
05 Oct 2022	52.59	53.71	52.23	53.32	53.23	133,100
04 Oct 2022	52.43	53.90	52.43	53.38	53.29	217,500
04 Oct 2022	0.09 Dividend
03 Oct 2022	51.19	52.15	50.96	51.73	51.55	126,600
30 Sept 2022	51.22	52.11	50.30	50.60	50.43	161,600
29 Sept 2022	50.29	51.37	49.44	51.28	51.11	118,300
28 Sept 2022	50.00	51.72	49.97	51.00	50.83	106,300
27 Sept 2022	50.11	50.68	48.88	49.81	49.64	150,600
26 Sept 2022	49.11	50.00	49.11	49.47	49.30	273,800
23 Sept 2022	49.44	49.44	48.27	49.33	49.16	101,600
22 Sept 2022	50.61	50.78	49.61	50.23	50.06	79,600
21 Sept 2022	52.78	53.37	50.83	51.13	50.96	78,300
20 Sept 2022	51.97	52.47	51.59	52.17	51.99	90,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6985+0.0057(+0.83%)

ASX 2007,490.30-39.80(-0.53%)

OIL78.17-0.30(-0.38%)

GOLD1,893.10+2.40(+0.13%)

BTC-AUD32,568.82-773.30(-2.32%)

Get our best money-saving hacks and pro tips now

Helios Technologies, Inc. (HLIO)

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6985
+0.0057(+0.83%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
78.17
-0.30(-0.38%)

GOLD
1,893.10
+2.40(+0.13%)

BTC-AUD
32,568.82
-773.30(-2.32%)