Advertisement
Advertisement
U.S. markets open in 7 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Helios Technologies, Inc. (HLIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.89+2.28 (+2.69%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202184.6487.2984.5586.8986.8974,100
Oct 15, 202186.4186.5984.5284.6184.6181,200
Oct 14, 202183.6185.5583.2885.0785.0775,700
Oct 13, 202183.5085.6281.8282.5082.5052,500
Oct 12, 202186.0086.2083.2783.6983.6960,900
Oct 11, 202188.1388.7785.8985.9985.99119,500
Oct 08, 202187.6888.8686.9088.3588.3572,400
Oct 07, 202185.4688.3785.4687.8987.89204,400
Oct 06, 202185.3286.1483.6385.2085.2077,100
Oct 05, 202183.0886.7682.5586.5186.51120,700
Oct 04, 202183.4685.1782.0083.0883.08134,000
Oct 04, 20210.09 Dividend
Oct 01, 202183.3483.9680.5482.3782.28214,800
Sep 30, 202186.1087.9982.0482.1182.0293,200
Sep 29, 202187.2087.2085.2085.5385.4498,900
Sep 28, 202190.0290.3886.7687.1487.0498,600
Sep 27, 202188.4190.8388.0690.0789.9784,100
Sep 24, 202188.3189.1587.9888.2988.1994,100
Sep 23, 202186.5188.6786.2587.9787.8786,200
Sep 22, 202185.3386.7284.6585.9885.8993,600
Sep 21, 202184.8185.4482.4985.1485.05122,100
Sep 20, 202184.5384.6881.8583.9283.83171,100
Sep 17, 202184.5887.0382.9486.3886.29349,200
Sep 16, 202185.8986.9884.3084.4084.3192,700
Sep 15, 202184.7886.1584.7186.0785.9875,400
Sep 14, 202185.9386.6084.3184.8584.76102,300
Sep 13, 202185.5085.6484.1685.4085.31126,200
Sep 10, 202185.6085.8884.0484.7584.6687,400
Sep 09, 202185.3086.0084.7085.0084.9194,800
Sep 08, 202183.5484.7483.1684.7484.65100,400
Sep 07, 202185.0085.1683.3583.6383.54152,200
Sep 03, 202183.9385.1583.7784.6584.5689,700
Sep 02, 202183.7983.8782.3582.8682.7767,100
Sep 01, 202181.6283.9381.1283.5083.4192,200
Aug 31, 202181.6782.3280.6281.6281.53103,100
Aug 30, 202180.9981.8680.8081.6781.5863,000
Aug 27, 202179.2481.1279.1580.6280.5365,300
Aug 26, 202180.2280.3178.0778.7378.6446,500
Aug 25, 202180.3281.2780.3280.5080.4132,800
Aug 24, 202180.0981.6979.7080.2080.1165,700
Aug 23, 202179.6581.2679.3479.9979.9066,800
Aug 20, 202178.7179.3778.0578.9878.8963,700
Aug 19, 202179.5583.0178.4278.8978.8061,100
Aug 18, 202181.5982.0880.4380.6380.5439,700
Aug 17, 202183.0283.4481.2082.0081.9180,900
Aug 16, 202183.4484.6482.4683.6783.5849,400
Aug 13, 202183.6384.3982.3683.7383.6461,400
Aug 12, 202184.9285.0083.3383.7183.6292,100
Aug 11, 202185.8486.4284.5685.0985.0069,100
Aug 10, 202183.0085.9481.3985.1585.06221,700
Aug 09, 202181.2081.5279.8080.0079.9170,700
Aug 06, 202182.2882.9580.9881.8781.7851,400
Aug 05, 202180.8681.7480.8681.5781.4892,000
Aug 04, 202180.0680.9179.5580.6080.5151,500
Aug 03, 202180.1981.5278.6280.5980.5058,300
Aug 02, 202181.1082.6079.5680.1980.1073,600
Jul 30, 202180.9081.9179.7880.8580.76115,200
Jul 29, 202179.5981.7479.1181.2981.2063,400
Jul 28, 202179.0679.8077.3379.0278.9337,700
Jul 27, 202178.1779.0176.6878.9778.8876,100
Jul 26, 202179.1179.7977.7378.4778.3838,800
Jul 23, 202177.6479.2976.5979.0278.9354,800
Jul 22, 202177.6878.4076.3477.0977.0148,800
Jul 21, 202176.6278.6376.5877.7677.6857,600
Jul 20, 202174.0277.1774.0276.0275.94129,600
Jul 19, 202174.6074.6072.5173.6473.5685,700
Jul 16, 202177.3277.5875.4775.8075.72100,500
Jul 15, 202177.0077.5076.0677.0076.9263,800
Jul 14, 202178.2078.4577.0577.4777.3944,300
Jul 13, 202179.5779.5777.6278.0377.9473,600
Jul 12, 202178.9079.5078.0579.4979.4064,700
Jul 09, 202178.2679.3977.6078.8078.7157,400
Jul 08, 202177.1878.5375.4477.3477.2663,100
Jul 07, 202177.3078.7277.1578.6378.5479,600
Jul 06, 202177.3377.6675.2177.1577.0759,900
Jul 02, 202178.2578.5977.0577.5677.4848,300
Jul 01, 202178.3778.6977.7678.2078.1144,000
Jul 01, 20210.09 Dividend
Jun 30, 202178.1078.9677.5778.0577.87107,500
Jun 29, 202177.5879.0677.5878.4678.2852,600
Jun 28, 202176.0077.8075.5777.6077.4379,300
Jun 25, 202177.3478.3075.1775.8575.68797,700
Jun 24, 202175.8577.3075.4477.2277.0544,100
Jun 23, 202176.4376.6275.6775.9075.73114,400
Jun 22, 202176.2176.8475.3776.3876.21104,000
Jun 21, 202173.9076.6473.9076.3476.1783,000
Jun 18, 202176.6076.8573.0173.6373.46326,400
Jun 17, 202175.4675.4672.2573.0272.86108,000
Jun 16, 202174.4875.5373.2775.1674.99118,300
Jun 15, 202172.2674.0071.7274.0073.8363,600
Jun 14, 202172.8973.1571.6472.0071.8450,300
Jun 11, 202172.2272.7971.5872.6572.4941,300
Jun 10, 202173.6273.8071.5871.9771.8197,100
Jun 09, 202174.4874.6572.5073.1272.9672,300
Jun 08, 202173.6474.6572.4374.4874.3154,700
Jun 07, 202173.5074.2071.0573.7973.6277,200
Jun 04, 202174.0074.5772.4873.1873.0247,700
Jun 03, 202172.1574.1770.1073.6873.5193,700
Jun 02, 202172.6272.6671.4772.5672.4080,900
Jun 01, 202171.5972.4170.5572.1571.9995,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement