NYSE - Delayed Quote USD

Helios Technologies, Inc. (HLIO)

45.57 +0.87 (+1.95%)
At close: April 26 at 4:00 PM EDT
45.57 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.73 45.92 44.65 45.57 45.57 126,900
Apr 25, 2024 45.50 45.50 44.48 44.70 44.70 204,000
Apr 24, 2024 45.31 46.06 44.86 45.76 45.76 154,000
Apr 23, 2024 44.59 46.15 44.55 45.63 45.63 144,700
Apr 22, 2024 46.07 46.07 44.64 44.68 44.68 260,000
Apr 19, 2024 45.80 46.68 45.66 45.94 45.94 143,800
Apr 18, 2024 46.04 47.04 45.82 46.04 46.04 221,000
Apr 17, 2024 46.08 46.33 45.58 46.01 46.01 180,700
Apr 16, 2024 45.42 46.09 44.76 45.75 45.75 293,400
Apr 15, 2024 46.34 46.53 45.63 46.00 46.00 183,300
Apr 12, 2024 47.01 47.47 45.82 46.13 46.13 361,800
Apr 11, 2024 46.24 47.50 46.09 47.44 47.44 250,700
Apr 10, 2024 45.74 46.12 45.11 45.98 45.98 290,500
Apr 9, 2024 45.18 46.51 45.18 46.50 46.50 196,800
Apr 8, 2024 44.89 45.38 44.68 44.94 44.94 90,500
Apr 5, 2024 44.35 44.82 44.13 44.46 44.46 168,300
Apr 4, 2024 44.02 44.97 43.56 44.44 44.44 243,600
Apr 3, 2024 0.09 Dividend
Apr 3, 2024 42.60 44.13 42.54 43.30 43.30 317,900
Apr 2, 2024 43.52 44.05 43.10 43.13 43.04 467,600
Apr 1, 2024 44.74 44.74 43.55 44.05 43.96 178,000
Mar 28, 2024 42.96 44.75 42.96 44.69 44.60 297,900
Mar 27, 2024 42.92 43.37 42.70 42.85 42.76 152,100
Mar 26, 2024 42.20 42.56 41.68 42.48 42.39 328,400
Mar 25, 2024 43.47 43.59 41.70 41.72 41.63 124,700
Mar 22, 2024 44.14 44.28 42.91 43.25 43.16 172,500
Mar 21, 2024 44.89 45.22 43.93 44.09 44.00 183,600
Mar 20, 2024 43.53 44.40 43.18 44.27 44.18 100,900
Mar 19, 2024 42.90 44.10 42.74 43.92 43.83 141,300
Mar 18, 2024 42.10 43.35 41.98 42.99 42.90 111,000
Mar 15, 2024 42.26 42.92 41.92 42.23 42.14 314,800
Mar 14, 2024 43.65 43.77 42.10 42.53 42.44 167,000
Mar 13, 2024 43.78 44.29 43.17 43.68 43.59 93,400
Mar 12, 2024 43.99 44.16 43.40 43.94 43.85 78,200
Mar 11, 2024 45.09 45.18 43.36 43.99 43.90 101,300
Mar 8, 2024 44.93 45.31 44.69 45.16 45.07 145,100
Mar 7, 2024 44.06 44.57 43.93 44.33 44.24 88,500
Mar 6, 2024 43.46 43.74 43.13 43.62 43.53 86,800
Mar 5, 2024 42.93 44.03 42.93 43.07 42.98 105,600
Mar 4, 2024 43.69 44.10 42.79 43.20 43.11 122,400
Mar 1, 2024 44.19 44.21 43.22 43.65 43.56 352,500
Feb 29, 2024 44.87 44.90 43.67 44.15 44.06 251,000
Feb 28, 2024 46.61 46.94 43.96 44.12 44.03 273,800
Feb 27, 2024 48.50 49.71 45.76 47.04 46.94 489,900
Feb 26, 2024 43.44 45.02 43.08 44.53 44.44 343,100
Feb 23, 2024 43.98 44.95 43.74 43.83 43.74 219,000
Feb 22, 2024 44.33 45.04 43.95 44.11 44.02 212,200
Feb 21, 2024 44.15 44.66 44.01 44.58 44.49 201,800
Feb 20, 2024 44.08 45.14 43.90 44.07 43.98 201,800
Feb 16, 2024 43.45 45.35 42.86 44.95 44.86 304,400
Feb 15, 2024 41.48 43.57 41.48 43.56 43.47 285,700
Feb 14, 2024 40.73 41.21 40.13 40.84 40.75 354,700
Feb 13, 2024 40.72 41.15 39.68 40.40 40.32 261,900
Feb 12, 2024 42.53 42.98 41.92 42.25 42.16 250,300
Feb 9, 2024 40.87 42.39 40.35 42.37 42.28 258,100
Feb 8, 2024 41.75 42.51 40.57 40.65 40.57 277,800
Feb 7, 2024 41.18 41.98 40.52 41.76 41.67 132,900
Feb 6, 2024 40.21 41.74 40.14 41.18 41.09 117,600
Feb 5, 2024 40.56 40.64 39.67 40.34 40.26 134,300
Feb 2, 2024 40.65 41.87 40.26 41.32 41.23 182,600
Feb 1, 2024 41.49 41.71 40.68 41.35 41.26 191,500
Jan 31, 2024 43.20 43.20 41.20 41.26 41.17 147,300
Jan 30, 2024 43.45 43.95 42.99 43.10 43.01 175,400
Jan 29, 2024 42.68 43.92 42.60 43.90 43.81 150,300
Jan 26, 2024 43.61 43.67 42.61 42.87 42.78 170,800
Jan 25, 2024 43.55 43.64 42.79 43.18 43.09 209,200
Jan 24, 2024 43.36 43.36 42.18 42.80 42.71 191,500
Jan 23, 2024 43.78 43.78 42.39 42.86 42.77 199,300
Jan 22, 2024 43.33 44.44 42.70 43.20 43.11 221,300
Jan 19, 2024 42.00 42.17 41.44 42.01 41.92 116,400
Jan 18, 2024 41.19 41.80 40.86 41.71 41.62 168,000
Jan 17, 2024 40.22 41.35 40.22 41.01 40.92 130,900
Jan 16, 2024 42.06 42.31 40.94 41.00 40.91 160,000
Jan 12, 2024 43.47 43.61 42.41 42.56 42.47 121,400
Jan 11, 2024 41.23 42.76 40.71 42.75 42.66 193,200
Jan 10, 2024 41.40 41.72 41.00 41.21 41.12 143,600
Jan 9, 2024 41.73 41.75 40.43 41.52 41.43 307,200
Jan 8, 2024 42.10 42.87 41.96 42.30 42.21 237,800
Jan 5, 2024 41.78 43.29 41.78 42.35 42.26 235,100
Jan 4, 2024 42.95 42.95 42.00 42.27 42.18 415,400
Jan 3, 2024 0.09 Dividend
Jan 3, 2024 44.51 44.51 42.55 42.67 42.58 304,900
Jan 2, 2024 44.90 45.65 44.47 44.68 44.50 219,800
Dec 29, 2023 44.68 45.63 44.68 45.35 45.16 145,600
Dec 28, 2023 44.91 45.06 44.36 44.73 44.55 285,200
Dec 27, 2023 44.62 45.21 44.31 44.99 44.81 518,700
Dec 26, 2023 45.25 45.29 44.73 44.83 44.65 157,600
Dec 22, 2023 44.72 45.35 44.35 44.90 44.72 323,900
Dec 21, 2023 45.13 45.23 44.33 44.56 44.38 346,100
Dec 20, 2023 46.03 46.37 44.37 44.55 44.37 451,600
Dec 19, 2023 45.98 46.60 45.54 46.04 45.85 151,600
Dec 18, 2023 46.00 46.00 44.86 45.35 45.16 149,400
Dec 15, 2023 45.39 45.75 44.38 45.74 45.55 474,500
Dec 14, 2023 43.28 45.13 42.67 44.88 44.70 379,000
Dec 13, 2023 40.79 42.90 40.31 42.52 42.35 166,000
Dec 12, 2023 40.59 40.89 40.17 40.75 40.58 125,400
Dec 11, 2023 39.80 40.61 39.67 40.58 40.41 145,800
Dec 8, 2023 40.20 40.80 39.76 39.81 39.65 120,200
Dec 7, 2023 39.24 40.25 39.24 40.23 40.07 109,200
Dec 6, 2023 39.98 40.92 39.35 39.43 39.27 100,300
Dec 5, 2023 40.63 40.63 39.10 39.57 39.41 138,200
Dec 4, 2023 39.74 40.73 39.74 40.71 40.54 137,600
Dec 1, 2023 38.40 40.10 38.37 39.83 39.67 280,000
Nov 30, 2023 38.26 38.55 37.50 38.38 38.22 179,000
Nov 29, 2023 38.62 38.92 37.77 38.05 37.89 135,500
Nov 28, 2023 38.85 38.86 37.99 38.28 38.12 132,700
Nov 27, 2023 39.66 39.74 38.96 38.99 38.83 158,700
Nov 24, 2023 39.46 39.92 39.46 39.77 39.61 88,800
Nov 22, 2023 40.00 40.35 39.44 39.54 39.38 149,400
Nov 21, 2023 41.29 41.78 39.80 39.84 39.68 177,400
Nov 20, 2023 42.29 42.29 40.39 41.27 41.10 450,000
Nov 17, 2023 42.50 43.03 42.08 42.68 42.51 221,300
Nov 16, 2023 42.91 43.20 41.48 42.45 42.28 352,500
Nov 15, 2023 42.21 43.67 42.21 42.70 42.53 298,500
Nov 14, 2023 40.06 42.00 39.86 41.90 41.73 629,400
Nov 13, 2023 41.28 41.28 38.82 39.05 38.89 300,100
Nov 10, 2023 42.23 42.35 41.12 41.23 41.06 157,800
Nov 9, 2023 42.16 42.69 41.98 42.22 42.05 178,500
Nov 8, 2023 42.55 42.61 41.45 42.16 41.99 241,600
Nov 7, 2023 43.52 44.05 42.07 42.50 42.33 347,900
Nov 6, 2023 44.12 44.99 42.11 44.05 43.87 459,000
Nov 3, 2023 47.35 47.71 39.09 44.01 43.83 995,000
Nov 2, 2023 52.09 53.65 51.70 52.82 52.60 372,200
Nov 1, 2023 52.15 52.19 50.34 50.99 50.78 295,400
Oct 31, 2023 50.90 52.09 50.18 51.72 51.51 377,500
Oct 30, 2023 51.64 51.98 50.38 50.81 50.60 61,600
Oct 27, 2023 51.84 52.34 50.33 50.78 50.57 79,800
Oct 26, 2023 50.82 51.92 50.82 51.61 51.40 85,700
Oct 25, 2023 51.67 52.11 50.47 50.55 50.34 104,600
Oct 24, 2023 51.56 52.50 51.26 52.20 51.99 86,300
Oct 23, 2023 51.58 52.07 50.76 50.94 50.73 88,800
Oct 20, 2023 51.74 51.88 51.05 51.62 51.41 105,800
Oct 19, 2023 52.35 53.10 51.53 51.63 51.42 78,000
Oct 18, 2023 54.08 54.08 52.67 52.74 52.52 81,800
Oct 17, 2023 53.72 55.53 53.72 54.71 54.49 97,300
Oct 16, 2023 54.17 54.62 53.45 53.94 53.72 65,200
Oct 13, 2023 55.21 55.21 53.41 53.46 53.24 64,900
Oct 12, 2023 55.78 55.78 54.69 55.04 54.81 46,100
Oct 11, 2023 55.21 55.76 55.21 55.59 55.36 67,800
Oct 10, 2023 54.95 55.80 54.95 55.27 55.04 81,400
Oct 9, 2023 53.70 54.99 53.66 54.74 54.52 51,500
Oct 6, 2023 54.00 54.59 53.08 54.29 54.07 74,900
Oct 5, 2023 54.03 54.30 53.38 54.14 53.92 99,900
Oct 4, 2023 0.09 Dividend
Oct 4, 2023 53.73 54.08 52.93 53.99 53.77 73,100
Oct 3, 2023 54.84 55.42 53.74 53.82 53.51 86,600
Oct 2, 2023 54.99 55.23 54.73 54.96 54.64 93,900
Sep 29, 2023 55.51 55.80 54.51 55.48 55.16 139,900
Sep 28, 2023 54.92 55.61 54.72 55.20 54.88 88,600
Sep 27, 2023 54.31 55.12 54.31 54.75 54.43 126,300
Sep 26, 2023 53.82 54.41 53.75 54.00 53.69 100,900
Sep 25, 2023 53.16 54.36 53.16 54.20 53.89 117,100
Sep 22, 2023 53.79 54.15 53.00 53.42 53.11 152,400
Sep 21, 2023 54.55 54.55 53.66 53.90 53.59 85,500
Sep 20, 2023 56.05 56.42 54.99 55.02 54.70 81,200
Sep 19, 2023 56.20 56.39 55.67 56.00 55.68 102,000
Sep 18, 2023 55.98 56.73 55.78 56.05 55.73 44,000
Sep 15, 2023 56.60 57.30 55.80 56.15 55.83 164,800
Sep 14, 2023 56.28 57.11 55.91 56.67 56.34 67,200
Sep 13, 2023 56.36 56.36 55.47 55.64 55.32 106,500
Sep 12, 2023 56.80 56.92 55.99 56.46 56.13 53,000
Sep 11, 2023 57.90 58.03 56.79 56.90 56.57 63,800
Sep 8, 2023 56.93 57.68 56.39 57.63 57.30 67,200
Sep 7, 2023 58.03 58.27 56.78 56.91 56.58 79,400
Sep 6, 2023 58.48 58.72 58.04 58.11 57.78 72,300
Sep 5, 2023 58.96 58.96 57.55 58.19 57.85 106,700
Sep 1, 2023 58.24 59.23 58.24 59.22 58.88 57,500
Aug 31, 2023 57.85 58.57 57.69 57.88 57.55 71,900
Aug 30, 2023 57.39 58.26 57.39 57.84 57.51 101,100
Aug 29, 2023 57.77 58.10 57.46 57.60 57.27 152,000
Aug 28, 2023 57.11 58.24 57.11 57.87 57.54 55,300
Aug 25, 2023 57.25 57.34 56.34 57.03 56.70 54,400
Aug 24, 2023 56.81 57.80 56.52 56.88 56.55 51,200
Aug 23, 2023 57.75 57.75 57.24 57.29 56.96 42,900
Aug 22, 2023 57.91 58.47 57.27 57.79 57.46 128,600
Aug 21, 2023 57.52 57.67 56.74 57.39 57.06 123,800
Aug 18, 2023 56.32 57.75 56.32 57.30 56.97 148,100
Aug 17, 2023 57.36 57.50 56.63 56.92 56.59 74,100
Aug 16, 2023 57.83 58.57 57.18 57.35 57.02 97,900
Aug 15, 2023 57.98 58.28 57.57 58.05 57.72 64,400
Aug 14, 2023 57.68 58.70 56.66 58.44 58.10 106,000
Aug 11, 2023 57.00 58.00 57.00 57.90 57.57 108,500
Aug 10, 2023 56.25 57.20 56.01 57.16 56.83 141,500
Aug 9, 2023 54.97 58.22 53.88 56.01 55.69 345,300
Aug 8, 2023 53.00 54.71 48.03 54.71 54.39 713,900
Aug 7, 2023 62.31 63.09 62.15 62.33 61.97 88,900
Aug 4, 2023 63.16 63.17 62.31 62.49 62.13 87,400
Aug 3, 2023 63.20 63.73 62.60 63.13 62.77 92,800
Aug 2, 2023 63.29 64.02 63.04 63.50 63.13 92,500
Aug 1, 2023 63.17 64.01 63.05 63.79 63.42 68,300
Jul 31, 2023 62.08 63.26 62.08 63.20 62.84 48,800
Jul 28, 2023 62.59 62.95 61.99 62.18 61.82 85,700
Jul 27, 2023 62.20 62.81 61.54 62.13 61.77 93,000
Jul 26, 2023 62.74 63.49 61.74 62.08 61.72 102,500
Jul 25, 2023 61.31 62.68 61.31 62.64 62.28 135,400
Jul 24, 2023 61.23 61.72 60.52 61.72 61.36 318,600
Jul 21, 2023 63.67 63.69 60.88 61.03 60.68 265,900
Jul 20, 2023 64.66 64.66 63.36 63.65 63.28 133,300
Jul 19, 2023 65.61 66.35 64.01 64.15 63.78 200,800
Jul 18, 2023 64.53 65.52 64.00 64.55 64.18 197,400
Jul 17, 2023 64.67 65.04 64.40 64.60 64.23 236,500
Jul 14, 2023 65.80 65.80 64.01 64.71 64.34 152,300
Jul 13, 2023 67.14 67.31 66.19 66.22 65.84 52,300
Jul 12, 2023 66.99 67.24 65.90 67.11 66.72 107,300
Jul 11, 2023 65.28 66.19 64.77 65.75 65.37 73,400
Jul 10, 2023 63.71 65.13 63.71 64.96 64.59 111,300
Jul 7, 2023 63.66 65.01 63.66 63.72 63.35 66,000
Jul 6, 2023 62.91 63.97 62.54 63.68 63.31 125,000
Jul 5, 2023 64.25 64.70 63.40 63.79 63.42 104,900
Jul 3, 2023 0.09 Dividend
Jul 3, 2023 65.39 65.96 64.57 65.03 64.66 37,800
Jun 30, 2023 65.79 66.24 64.86 66.09 65.62 195,900
Jun 29, 2023 63.91 65.33 63.86 65.25 64.79 112,600
Jun 28, 2023 63.85 63.93 63.36 63.92 63.47 66,600
Jun 27, 2023 63.45 64.39 63.38 63.84 63.39 71,100
Jun 26, 2023 62.34 63.97 62.34 63.18 62.73 76,700
Jun 23, 2023 62.05 63.20 61.87 62.66 62.21 237,600
Jun 22, 2023 63.90 63.97 62.55 63.19 62.74 72,600
Jun 21, 2023 62.58 64.67 62.58 63.72 63.27 68,300
Jun 20, 2023 62.53 63.22 62.24 63.21 62.76 177,200
Jun 16, 2023 63.00 63.35 62.31 62.93 62.48 311,000
Jun 15, 2023 63.02 63.70 62.12 63.16 62.71 362,800
Jun 14, 2023 64.55 64.78 63.33 63.73 63.28 156,100
Jun 13, 2023 63.51 65.49 63.48 64.54 64.08 183,800
Jun 12, 2023 62.31 64.11 62.21 63.02 62.57 232,600
Jun 9, 2023 61.97 63.17 61.50 62.39 61.95 328,800
Jun 8, 2023 60.52 62.65 60.52 62.43 61.99 307,000
Jun 7, 2023 58.47 60.97 58.23 60.68 60.25 139,100
Jun 6, 2023 55.14 58.37 55.14 58.29 57.88 190,600
Jun 5, 2023 55.11 55.64 53.83 55.53 55.13 153,000
Jun 2, 2023 52.43 56.05 51.80 55.65 55.25 196,800
Jun 1, 2023 49.50 51.77 49.11 51.62 51.25 111,900
May 31, 2023 50.00 50.00 48.90 49.45 49.10 130,300
May 30, 2023 51.67 51.79 50.00 50.08 49.72 90,400
May 26, 2023 50.49 51.69 50.05 51.44 51.07 123,200
May 25, 2023 50.43 51.05 49.11 50.38 50.02 108,200
May 24, 2023 52.49 52.49 50.70 50.88 50.52 102,100
May 23, 2023 52.94 53.12 52.06 52.60 52.23 160,300
May 22, 2023 53.01 53.66 52.48 52.98 52.60 120,900
May 19, 2023 53.74 54.52 52.32 52.96 52.58 180,800
May 18, 2023 53.11 53.79 52.45 52.71 52.33 198,500
May 17, 2023 53.66 53.87 52.84 53.05 52.67 116,300
May 16, 2023 54.28 54.54 52.54 53.12 52.74 92,400
May 15, 2023 54.33 54.84 54.15 54.80 54.41 72,400
May 12, 2023 55.00 55.35 53.45 54.37 53.98 75,100
May 11, 2023 53.76 55.20 53.02 54.81 54.42 101,300
May 10, 2023 57.90 57.90 52.40 54.18 53.79 169,200
May 9, 2023 59.50 59.70 55.25 57.25 56.84 235,300
May 8, 2023 61.79 62.43 61.29 62.17 61.73 91,400
May 5, 2023 61.94 62.56 61.21 61.93 61.49 188,800
May 4, 2023 61.01 61.87 59.88 60.79 60.36 162,000
May 3, 2023 60.85 62.69 60.41 61.43 60.99 161,200
May 2, 2023 60.58 61.21 59.36 61.00 60.57 72,800
May 1, 2023 60.15 61.59 60.15 60.95 60.52 38,600
Apr 28, 2023 59.84 60.92 59.84 60.14 59.71 66,200
Apr 27, 2023 58.88 60.36 58.84 60.08 59.65 46,000

Related Tickers

THR Thermon Group Holdings, Inc.
31.83
+0.76%
 
EBCOF Ebara Corporation
92.90
0.00%
 
JUN3.SG Jungheinrich AG
35.60
+1.08%
 
BW-PA Babcock & Wilcox Enterprises, Inc.
10.81
-0.07%
 
EPRO-B.ST Electrolux Professional AB (publ)
69.20
+2.82%
 
JUN3.DE Jungheinrich Aktiengesellschaft
35.52
+0.68%
 
JBT John Bean Technologies Corporation
90.80
+2.47%
 
KRNT Kornit Digital Ltd.
15.88
+4.40%
 
KAI Kadant Inc.
282.37
+1.00%
 
NPWR NET Power Inc.
11.22
+1.72%