Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios Technologies Inc (NY: HLIO )

49.69 -1.30 (-2.55%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 67.98 69.28 65.84 66.29 126,544 -1.60(-2.35%)
Apr 28, 2022 68.36 68.36 66.13 67.89 108,898 +0.37(+0.54%)
Apr 27, 2022 67.13 68.54 66.86 67.53 121,730 -0.23(-0.34%)
Apr 26, 2022 70.72 70.79 67.31 67.75 148,267 -3.94(-5.49%)
Apr 25, 2022 70.20 71.96 69.12 71.69 100,013 +0.58(+0.82%)
Apr 22, 2022 72.10 72.23 70.57 71.11 118,071 -1.39(-1.92%)
Apr 21, 2022 74.13 74.13 72.08 72.50 102,760 -1.00(-1.36%)
Apr 20, 2022 74.53 75.28 73.48 73.50 84,163 -0.22(-0.29%)
Apr 19, 2022 71.63 74.08 71.53 73.71 147,119 +2.05(+2.86%)
Apr 18, 2022 72.75 73.45 70.87 71.66 87,261 -1.66(-2.26%)
Apr 14, 2022 74.61 74.61 73.17 73.32 126,341 -1.02(-1.37%)
Apr 13, 2022 72.64 74.61 71.80 74.34 63,567 +1.53(+2.10%)
Apr 12, 2022 73.90 75.49 72.45 72.81 83,135 -0.61(-0.83%)
Apr 11, 2022 73.63 74.80 73.04 73.42 101,466 -0.78(-1.05%)
Apr 08, 2022 73.93 75.93 73.91 74.20 122,517 -0.31(-0.41%)
Apr 07, 2022 73.66 74.53 72.73 74.50 121,127 +0.48(+0.65%)
Apr 06, 2022 73.94 74.19 73.06 74.02 113,576 -0.97(-1.29%)
Apr 05, 2022 75.54 76.23 74.13 74.99 166,766 -1.12(-1.48%)
Apr 04, 2022 76.97 76.98 75.07 76.11 277,517 -1.51(-1.95%)
Apr 01, 2022 78.79 79.60 75.85 77.62 159,922 -1.48(-1.87%)
Mar 31, 2022 77.51 79.87 77.32 79.10 186,894 +2.18(+2.83%)
Mar 30, 2022 77.70 77.70 76.31 76.92 109,549 -0.72(-0.93%)
Mar 29, 2022 75.57 77.76 74.58 77.64 138,207 +3.28(+4.41%)
Mar 28, 2022 75.08 76.17 73.20 74.36 84,540 -1.17(-1.55%)
Mar 25, 2022 78.48 78.75 75.44 75.53 99,949 -3.03(-3.85%)
Mar 24, 2022 78.15 78.82 77.79 78.56 86,112 +1.00(+1.28%)
Mar 23, 2022 78.80 78.80 76.88 77.56 112,330 -2.39(-2.98%)
Mar 22, 2022 77.87 81.81 77.76 79.95 170,167 +4.70(+6.25%)
Mar 21, 2022 75.07 75.97 74.49 75.25 101,084 -0.71(-0.93%)
Mar 18, 2022 75.18 76.06 73.84 75.96 189,828 +0.95(+1.26%)
Mar 17, 2022 72.59 75.02 72.59 75.01 65,456 +1.73(+2.37%)
Mar 16, 2022 72.75 74.01 71.78 73.28 91,397 +1.63(+2.27%)
Mar 15, 2022 72.76 72.76 69.90 71.65 85,847 -0.56(-0.78%)
Mar 14, 2022 71.24 73.51 70.11 72.21 128,934 +2.52(+3.62%)
Mar 11, 2022 69.76 70.95 69.56 69.69 68,506 -0.04(-0.06%)
Mar 10, 2022 69.59 70.03 68.48 69.73 77,209 -1.43(-2.01%)
Mar 09, 2022 72.00 73.01 71.10 71.16 76,443 +1.36(+1.95%)
Mar 08, 2022 71.24 72.51 69.10 69.80 124,458 -1.61(-2.25%)
Mar 07, 2022 72.77 73.47 70.92 71.40 135,216 -0.87(-1.20%)
Mar 04, 2022 72.48 73.32 71.70 72.27 69,629 -1.59(-2.15%)
Mar 03, 2022 74.61 74.99 73.15 73.86 95,593 -0.22(-0.29%)
Mar 02, 2022 72.82 74.69 70.47 74.07 131,133 +2.00(+2.78%)
Mar 01, 2022 77.28 79.80 69.52 72.07 233,481 -5.21(-6.75%)
Feb 28, 2022 74.19 77.73 73.78 77.29 207,457 +1.88(+2.50%)
Feb 25, 2022 73.83 75.90 73.42 75.40 102,712 +1.85(+2.52%)
Feb 24, 2022 69.91 73.74 69.66 73.55 87,014 +1.04(+1.44%)
Feb 23, 2022 74.24 74.35 72.34 72.51 70,420 -0.95(-1.29%)
Feb 22, 2022 73.61 74.75 73.21 73.45 103,133 -0.90(-1.21%)
Feb 18, 2022 74.35 0 +0.78(+1.06%)
Feb 17, 2022 75.94 75.94 73.28 73.57 102,085 -3.34(-4.34%)
Feb 16, 2022 77.29 78.15 76.02 76.91 75,779 -0.65(-0.84%)
Feb 15, 2022 76.37 78.32 76.14 77.56 58,647 +2.24(+2.97%)
Feb 14, 2022 75.90 76.84 74.24 75.33 139,901 -0.33(-0.43%)
Feb 11, 2022 77.30 77.76 74.87 75.65 56,427 -1.53(-1.98%)
Feb 10, 2022 76.63 78.81 76.38 77.18 115,645 -1.72(-2.17%)
Feb 09, 2022 79.02 80.98 78.21 78.89 149,346 +0.75(+0.96%)
Feb 08, 2022 74.99 78.64 74.99 78.14 119,148 +2.18(+2.87%)
Feb 07, 2022 72.36 76.37 72.36 75.97 231,051 +3.28(+4.52%)
Feb 04, 2022 71.99 73.93 70.15 72.68 100,438 +0.01(+0.01%)
Feb 03, 2022 75.08 72.50 72.67 74,765 -3.30(-4.35%)
Feb 02, 2022 76.06 77.23 75.18 75.98 200,785 +0.01(+0.01%)
Feb 01, 2022 75.69 77.44 74.35 75.97 86,388 +0.43(+0.57%)
Jan 31, 2022 75.12 77.13 75.53 403,200 -0.46(-0.61%)
Jan 28, 2022 71.91 76.26 70.74 76.00 178,339 +3.79(+5.24%)
Jan 27, 2022 76.52 77.18 70.89 72.21 168,879 -3.10(-4.12%)
Jan 26, 2022 77.69 79.18 74.44 75.32 124,560 -1.04(-1.37%)
Jan 25, 2022 78.99 79.87 75.19 76.36 99,827 -4.39(-5.43%)
Jan 24, 2022 76.28 81.50 74.60 80.75 187,393 +3.12(+4.03%)
Jan 21, 2022 78.46 79.73 76.61 77.62 158,146 -0.66(-0.84%)
Jan 20, 2022 81.75 82.27 78.00 78.28 99,225 -2.93(-3.60%)
Jan 19, 2022 84.91 85.10 81.05 81.21 101,700 -2.99(-3.55%)
Jan 18, 2022 85.36 85.94 83.28 84.20 129,438 -2.54(-2.93%)
Jan 14, 2022 86.74 0 -5.71(-6.17%)
Jan 13, 2022 92.89 94.70 91.76 92.45 101,144 +0.50(+0.55%)
Jan 12, 2022 95.15 95.89 91.88 91.94 90,251 -2.14(-2.27%)
Jan 11, 2022 95.36 95.36 92.55 94.08 64,747 -1.02(-1.07%)
Jan 10, 2022 95.40 95.40 93.27 95.10 52,074 -1.14(-1.19%)
Jan 07, 2022 97.20 98.05 96.07 96.24 83,946 -1.87(-1.91%)
Jan 06, 2022 97.32 98.20 95.97 98.11 80,482 +0.69(+0.71%)
Jan 05, 2022 100.45 100.45 97.14 97.42 92,343 -2.60(-2.60%)
Jan 04, 2022 102.01 102.62 99.88 100.03 109,892 -1.18(-1.17%)
Jan 03, 2022 103.40 104.40 99.68 101.21 87,628 -2.36(-2.28%)
Dec 31, 2021 102.95 104.34 102.49 103.57 46,317 +0.33(+0.32%)
Dec 30, 2021 104.52 106.26 103.19 103.24 73,469 -1.32(-1.26%)
Dec 29, 2021 101.35 104.70 101.35 104.56 96,679 +3.28(+3.24%)
Dec 28, 2021 103.67 105.30 101.09 101.28 86,353 -2.99(-2.87%)
Dec 27, 2021 101.09 104.50 100.66 104.27 103,093 +2.73(+2.69%)
Dec 23, 2021 99.05 102.19 98.77 101.54 98,757 +2.53(+2.56%)
Dec 22, 2021 95.25 99.26 95.25 99.01 118,298 +3.65(+3.83%)
Dec 21, 2021 93.88 95.48 93.53 95.36 104,080 +2.52(+2.72%)
Dec 20, 2021 92.81 93.19 90.20 92.84 98,996 -1.73(-1.83%)
Dec 17, 2021 95.48 96.57 93.41 94.57 211,092 -0.38(-0.40%)
Dec 16, 2021 98.38 98.48 94.70 94.96 94,664 -2.50(-2.57%)
Dec 15, 2021 95.92 97.98 93.77 97.46 140,551 +1.98(+2.07%)
Dec 14, 2021 97.39 97.61 95.25 95.48 152,613 -1.91(-1.96%)
Dec 13, 2021 99.07 99.27 97.34 97.39 73,235 -2.37(-2.38%)
Dec 10, 2021 100.35 100.95 98.90 99.76 114,167 -0.56(-0.56%)
Dec 09, 2021 97.85 101.09 97.29 100.32 114,175 +1.06(+1.07%)
Dec 08, 2021 99.46 100.14 98.03 99.26 67,764 -0.20(-0.20%)
Dec 07, 2021 98.93 101.00 98.34 99.46 117,772 +1.37(+1.40%)
Dec 06, 2021 98.15 98.62 96.50 98.09 125,358 +1.21(+1.25%)
Dec 03, 2021 98.22 98.67 94.67 96.88 86,362 -0.55(-0.57%)
Dec 02, 2021 98.27 98.76 97.10 97.43 196,216 -0.05(-0.05%)
Dec 01, 2021 101.68 101.68 97.31 97.48 139,776 -1.33(-1.35%)
Nov 30, 2021 100.40 100.61 98.09 98.81 100,601 -2.56(-2.53%)
Nov 29, 2021 103.34 103.34 100.82 101.37 102,070 +0.28(+0.27%)
Nov 26, 2021 104.20 104.20 100.07 101.09 93,729 -5.49(-5.15%)
Nov 24, 2021 106.81 108.56 105.95 106.58 91,131 -0.98(-0.92%)
Nov 23, 2021 106.93 108.20 106.17 107.56 106,180 +0.49(+0.46%)
Nov 22, 2021 108.79 109.36 107.01 107.07 133,476 -0.92(-0.85%)
Nov 19, 2021 111.36 113.14 107.79 107.98 82,065 -4.46(-3.97%)
Nov 18, 2021 108.67 112.95 112.26 112.45 173,325 +3.27(+2.99%)
Nov 17, 2021 107.98 109.66 107.23 109.18 65,080 +0.98(+0.90%)
Nov 16, 2021 106.40 108.60 106.40 108.20 51,050 +1.82(+1.71%)
Nov 15, 2021 105.98 106.80 105.42 106.38 68,729 +0.55(+0.52%)
Nov 12, 2021 108.05 108.71 104.72 105.83 126,397 -2.47(-2.28%)
Nov 11, 2021 109.20 109.92 107.70 108.30 96,502 -0.77(-0.70%)
Nov 10, 2021 105.66 110.18 109.07 191,412 +2.49(+2.34%)
Nov 09, 2021 103.28 107.16 101.31 106.58 168,825 +3.86(+3.76%)
Nov 08, 2021 98.48 103.08 95.86 102.72 277,781 +10.83(+11.79%)
Nov 05, 2021 90.65 92.66 88.97 91.88 153,831 +2.42(+2.71%)
Nov 04, 2021 89.10 90.94 88.51 89.46 105,410 +0.97(+1.10%)
Nov 03, 2021 88.41 89.15 86.45 88.49 104,029 -0.05(-0.06%)
Nov 02, 2021 89.01 89.07 87.91 88.53 102,961 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.