HLIO - Helios Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202040.1041.2039.8640.4440.444,160
Feb 21, 202043.7843.7841.6641.8241.8259,800
Feb 20, 202043.0644.1042.5943.7843.7831,800
Feb 19, 202043.9643.9742.8743.2243.2237,200
Feb 18, 202044.3244.9843.3143.9643.9626,900
Feb 14, 202045.1145.9644.2744.5344.5336,300
Feb 13, 202046.0946.2645.0245.1145.1128,100
Feb 12, 202045.7346.6645.4946.2646.2642,600
Feb 11, 202045.2446.2245.0945.2745.2737,300
Feb 10, 202044.3945.0244.0544.7544.7551,100
Feb 07, 202044.6145.0544.3244.5644.5630,600
Feb 06, 202044.9845.1444.4144.9644.9633,900
Feb 05, 202044.5844.9444.2144.6644.6644,600
Feb 04, 202043.9244.3243.6043.8343.8345,000
Feb 03, 202042.9143.9542.6342.8742.8737,700
Jan 31, 202044.7344.7342.2542.5242.5272,700
Jan 30, 202043.5745.2943.4945.0945.0952,900
Jan 29, 202044.1844.8043.4844.1844.1843,900
Jan 28, 202044.2044.6643.7844.0544.0532,400
Jan 27, 202042.9744.3042.9743.8343.8336,800
Jan 24, 202045.9145.9143.9444.2744.2744,600
Jan 23, 202044.6646.1544.0645.7445.7466,800
Jan 22, 202045.4345.5144.3944.9744.9749,500
Jan 21, 202047.0047.1045.2045.2545.2543,100
Jan 17, 202049.2649.2647.3147.3847.38100,100
Jan 16, 202047.4748.8347.2248.8148.8168,200
Jan 15, 202046.4047.3246.3547.0247.0247,200
Jan 14, 202045.4147.7845.4046.5646.5676,600
Jan 13, 202044.9245.6944.7545.6845.6838,900
Jan 10, 202045.8646.1044.8144.9344.9368,900
Jan 09, 202046.5547.0045.6345.9045.9048,900
Jan 08, 202046.4347.1146.1846.4246.42115,000
Jan 07, 202046.4746.7545.9046.5146.5140,200
Jan 06, 202045.6147.0545.2846.8346.8371,500
Jan 03, 202045.0646.3144.8246.2246.2263,900
Jan 02, 202046.4646.8045.1145.8645.8675,900
Jan 02, 20200.09 Dividend
Dec 31, 201945.5047.0345.5046.2346.1473,500
Dec 30, 201945.4145.9645.2845.6245.5339,100
Dec 27, 201945.9746.2845.4345.5045.4181,500
Dec 26, 201945.7446.1945.4045.8145.7250,100
Dec 24, 201945.9145.9145.3545.5645.4710,200
Dec 23, 201945.6445.9045.0645.8545.7646,600
Dec 20, 201945.6945.8345.3845.6545.56194,900
Dec 19, 201946.0146.0745.4245.7445.6565,700
Dec 18, 201945.9146.4045.4046.2746.1859,100
Dec 17, 201945.4546.1945.0045.8345.7481,400
Dec 16, 201947.0947.5145.5345.8745.7877,400
Dec 13, 201946.7147.7246.1546.6046.5140,400
Dec 12, 201945.9047.2845.2147.0746.9868,500
Dec 11, 201944.3445.9444.3445.8445.7590,000
Dec 10, 201944.0744.3743.6544.3744.2844,500
Dec 09, 201944.2944.9043.9244.1144.0255,500
Dec 06, 201944.7445.7844.6344.6644.5767,100
Dec 05, 201944.0944.1343.5044.0343.9455,200
Dec 04, 201943.4744.3643.4743.8843.7948,000
Dec 03, 201943.3343.6242.8743.0442.9690,700
Dec 02, 201944.3044.7443.9344.0643.9732,800
Nov 29, 201945.5045.7044.6144.7844.6918,900
Nov 27, 201945.3345.8244.5845.7145.6253,100
Nov 26, 201945.7746.0244.8845.0945.0047,400
Nov 25, 201944.5946.3544.5946.0045.9161,400
Nov 22, 201943.6444.3443.0444.1544.0672,200
Nov 21, 201943.2543.4041.8643.2743.1971,700
Nov 20, 201943.5644.2242.5842.9542.8777,900
Nov 19, 201943.7844.5243.3943.8743.7834,500
Nov 18, 201944.0644.6543.0643.5543.4730,600
Nov 15, 201945.4045.4744.4444.5144.4236,200
Nov 14, 201945.4846.0444.7144.9244.8364,900
Nov 13, 201945.6045.8044.5045.5645.4797,300
Nov 12, 201945.6646.4445.5346.0545.96100,100
Nov 11, 201944.7045.7944.3545.7145.6299,100
Nov 08, 201944.4845.2444.0045.0844.9946,200
Nov 07, 201944.0245.4643.4844.8744.7898,600
Nov 06, 201946.3446.4943.1243.2343.1573,200
Nov 05, 201939.5047.0739.5046.8246.73141,100
Nov 04, 201942.0042.7441.4841.9341.8571,300
Nov 01, 201940.0742.1540.0742.0441.9657,200
Oct 31, 201940.8640.8638.9539.6339.5571,300
Oct 30, 201941.4541.4540.1641.3441.2628,500
Oct 29, 201941.2441.6340.9141.4741.3960,000
Oct 28, 201941.6842.0341.0141.5241.4451,000
Oct 25, 201940.3941.6840.3941.5541.4729,300
Oct 24, 201942.1642.1640.1840.3640.2844,300
Oct 23, 201940.8342.2240.8342.0541.9769,200
Oct 22, 201940.4440.9039.3940.6740.5944,600
Oct 21, 201939.9540.7039.8040.5140.4344,200
Oct 18, 201938.5439.7838.3539.5339.4551,400
Oct 17, 201938.3539.1238.3038.7438.6647,000
Oct 16, 201938.2939.0138.1038.3038.2329,700
Oct 15, 201938.1339.0237.9538.5838.5045,200
Oct 14, 201937.9138.1937.2038.1138.0438,600
Oct 11, 201937.9339.2037.9338.3538.2886,200
Oct 10, 201937.4538.3936.8437.2637.1961,400
Oct 09, 201937.9539.0037.1937.6637.5947,900
Oct 08, 201936.9337.9936.4737.3437.27103,300
Oct 07, 201938.4038.6937.4337.6137.54134,800
Oct 04, 201937.9339.6937.3138.6138.53120,300
Oct 03, 201937.8237.9336.5837.8237.7583,200
Oct 03, 20190.09 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...