Advertisement
Advertisement
U.S. Markets open in 8 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Helios Technologies, Inc. (HLIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.32-0.06 (-0.11%)
At close: 04:00PM EDT
53.35 +0.08 (+0.15%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202252.5953.7152.2353.3253.32133,100
Oct 04, 202252.4353.9052.4353.3853.38217,500
Oct 03, 202251.1952.1550.9651.7351.73126,600
Sep 30, 202251.2252.1150.3050.6050.60161,600
Sep 29, 202250.2951.3749.4451.2851.28118,300
Sep 28, 202250.0051.7249.9751.0051.00106,300
Sep 27, 202250.1150.6848.8849.8149.81150,600
Sep 26, 202249.1150.0049.1149.4749.47273,800
Sep 23, 202249.4449.4448.2749.3349.33101,600
Sep 22, 202250.6150.7849.6150.2350.2379,600
Sep 21, 202252.7853.3750.8351.1351.1378,300
Sep 20, 202251.9752.4751.5952.1752.1790,300
Sep 19, 202250.8052.6650.8052.5752.5794,600
Sep 16, 202250.9451.1749.4450.9650.96170,200
Sep 15, 202251.3952.8551.0551.5251.5297,300
Sep 14, 202253.3453.3851.1151.3951.39102,100
Sep 13, 202255.0055.0553.3653.7153.7183,900
Sep 12, 202256.4756.7456.0756.6456.64116,500
Sep 09, 202256.3457.0955.8756.4856.48103,600
Sep 08, 202255.5656.2154.7555.9855.98191,800
Sep 07, 202255.8056.8555.4756.0656.06122,500
Sep 06, 202254.2255.1553.0755.0355.03152,600
Sep 02, 202255.0055.9653.6753.8953.89178,900
Sep 01, 202254.4354.6153.4154.3454.34195,800
Aug 31, 202256.7256.7254.4254.6254.6273,000
Aug 30, 202257.9857.9855.9156.1156.1190,800
Aug 29, 202257.0058.6157.0057.4057.4087,700
Aug 26, 202261.9861.9858.7058.7858.7864,200
Aug 25, 202261.6662.5661.5062.1062.1054,700
Aug 24, 202261.7462.5061.0361.2961.2969,200
Aug 23, 202262.1963.8162.1162.1162.1152,700
Aug 22, 202264.8464.8462.3062.6162.6161,700
Aug 19, 202266.5266.5264.9865.7565.7579,200
Aug 18, 202266.8367.3766.1066.9766.9750,500
Aug 17, 202268.1168.1166.3866.6066.6068,900
Aug 16, 202269.6970.3268.9769.1069.1097,800
Aug 15, 202269.0770.3968.7370.0270.02148,700
Aug 12, 202267.0070.1966.6269.9269.92171,100
Aug 11, 202266.9667.8966.2766.6266.62117,500
Aug 10, 202263.0366.5862.3865.9865.98141,000
Aug 09, 202263.8464.7259.1761.1561.15297,900
Aug 08, 202269.9971.8369.8570.2870.28170,700
Aug 05, 202268.8369.6468.3669.6069.6095,300
Aug 04, 202268.4969.7767.7969.7769.7777,600
Aug 03, 202267.7068.6066.7768.1868.1848,900
Aug 02, 202268.4068.5367.6067.6167.6160,400
Aug 01, 202268.3369.0067.9368.5068.50133,800
Jul 29, 202266.9969.2466.9668.8268.8278,800
Jul 28, 202266.5167.2565.7967.0267.0271,500
Jul 27, 202264.8966.8264.5966.0866.0883,100
Jul 26, 202263.8664.6763.3064.5764.5782,500
Jul 25, 202263.0864.0162.8563.9463.9480,000
Jul 22, 202264.3765.1762.9163.2763.2791,800
Jul 21, 202262.3563.9861.7663.9763.97318,700
Jul 20, 202262.5663.4562.3062.9762.97176,600
Jul 19, 202260.9963.1660.9962.5662.56212,800
Jul 18, 202262.2462.7360.1660.5060.5085,900
Jul 15, 202262.1762.1761.2961.8561.85113,400
Jul 14, 202260.7761.3759.3661.0161.0186,600
Jul 13, 202261.5062.6560.6161.9461.9481,000
Jul 12, 202263.2564.5361.9862.0162.0157,100
Jul 11, 202263.4963.9262.7863.0763.0755,600
Jul 08, 202264.8765.1463.8263.9263.9289,800
Jul 07, 202264.0065.7463.7664.9164.91112,100
Jul 06, 202263.9664.4062.5563.3163.3176,100
Jul 05, 202263.6164.2962.1263.6563.65125,500
Jul 01, 202265.7666.5064.0064.8264.82118,300
Jun 30, 202264.5166.3864.1566.2566.25148,100
Jun 29, 202265.7765.7763.9365.4365.43111,100
Jun 28, 202266.7667.2865.3165.5465.5487,400
Jun 27, 202266.9766.9765.5866.2066.20124,900
Jun 24, 202263.3066.4363.3066.3366.33281,900
Jun 23, 202262.2663.0861.0263.0663.06115,900
Jun 22, 202261.0862.7560.7362.2162.21122,100
Jun 21, 202263.8863.8862.0762.0862.08126,800
Jun 17, 202263.0564.0662.3362.9462.94228,800
Jun 16, 202266.4166.4161.8862.0362.03194,600
Jun 15, 202268.3569.0367.1868.0268.02143,300
Jun 14, 202268.1269.0066.8867.4167.41141,000
Jun 13, 202268.5169.2967.4668.2568.25178,300
Jun 10, 202270.2470.3369.3070.2070.20127,200
Jun 09, 202271.8572.7271.0571.3071.3052,200
Jun 08, 202272.1572.9371.2272.5072.5086,300
Jun 07, 202271.7372.8671.6172.7972.7982,200
Jun 06, 202272.9173.6472.2872.6972.69165,300
Jun 03, 202271.6372.2570.5972.2472.24101,700
Jun 02, 202270.0272.9570.0272.6072.60117,200
Jun 01, 202268.7469.9067.4169.5069.5097,200
May 31, 202267.5068.4966.6568.4268.42156,200
May 27, 202267.5868.4567.5368.3268.3272,600
May 26, 202265.5467.6365.5467.0367.0395,300
May 25, 202263.9665.8863.9665.2465.2463,300
May 24, 202264.5065.0262.5964.4864.4884,500
May 23, 202265.9766.2264.3165.2665.2663,000
May 20, 202266.1866.1863.2065.1165.11140,800
May 19, 202264.9066.0764.7265.2865.2883,300
May 18, 202267.7468.7564.9565.7165.7193,100
May 17, 202268.3368.8967.7468.6368.63103,900
May 16, 202266.8967.5666.1867.0067.0054,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement