Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
46.10
+1.93 (4.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 44.40 | 44.40 | 43.69 | 44.17 | 44.17 | -0.79% | 86,814 |
| Sep 24, 2024 | 44.58 | 45.39 | 44.20 | 44.52 | 44.52 | 1.14% | 109,690 |
| Sep 23, 2024 | 44.14 | 44.61 | 43.65 | 44.02 | 44.02 | -0.59% | 106,618 |
| Sep 20, 2024 | 45.40 | 45.40 | 44.28 | 44.28 | 44.28 | -3.11% | 295,149 |
| Sep 19, 2024 | 44.70 | 45.77 | 44.14 | 45.70 | 45.70 | 5.35% | 209,674 |
| Sep 18, 2024 | 42.70 | 44.58 | 42.51 | 43.38 | 43.38 | 1.59% | 173,376 |
| Sep 17, 2024 | 42.38 | 43.80 | 41.79 | 42.70 | 42.70 | 1.76% | 140,190 |
| Sep 16, 2024 | 40.94 | 41.97 | 40.72 | 41.96 | 41.96 | 2.09% | 119,997 |
| Sep 13, 2024 | 41.02 | 41.62 | 40.72 | 41.10 | 41.10 | 1.73% | 164,703 |
| Sep 12, 2024 | 40.41 | 41.05 | 39.87 | 40.40 | 40.40 | 0.67% | 244,838 |
| Sep 11, 2024 | 40.11 | 40.43 | 39.08 | 40.13 | 40.13 | -0.96% | 220,028 |
| Sep 10, 2024 | 40.95 | 41.30 | 40.38 | 40.52 | 40.52 | -1.07% | 89,579 |
| Sep 9, 2024 | 40.98 | 41.51 | 40.56 | 40.96 | 40.96 | 0.34% | 127,874 |
| Sep 6, 2024 | 41.02 | 41.30 | 40.41 | 40.82 | 40.82 | -0.05% | 138,413 |
| Sep 5, 2024 | 41.52 | 41.58 | 40.27 | 40.84 | 40.84 | -1.78% | 136,632 |
| Sep 4, 2024 | 41.79 | 42.07 | 41.33 | 41.58 | 41.58 | -0.93% | 76,546 |
| Sep 3, 2024 | 43.55 | 43.73 | 41.49 | 41.97 | 41.97 | -5.02% | 142,130 |
| Aug 30, 2024 | 44.03 | 44.32 | 43.43 | 44.19 | 44.19 | 0.82% | 89,917 |
| Aug 29, 2024 | 43.84 | 44.60 | 43.56 | 43.83 | 43.83 | 0.62% | 89,623 |
| Aug 28, 2024 | 43.69 | 44.70 | 43.45 | 43.56 | 43.56 | -0.84% | 137,533 |
| Aug 27, 2024 | 43.62 | 44.09 | 43.16 | 43.93 | 43.93 | 0.64% | 166,004 |
| Aug 26, 2024 | 44.26 | 44.68 | 43.45 | 43.65 | 43.65 | -0.02% | 256,399 |
| Aug 23, 2024 | 43.50 | 44.32 | 43.01 | 43.66 | 43.66 | 1.51% | 142,908 |
| Aug 22, 2024 | 44.39 | 44.40 | 42.93 | 43.01 | 43.01 | -3.00% | 158,097 |
| Aug 21, 2024 | 44.21 | 44.61 | 43.46 | 44.34 | 44.34 | 1.77% | 471,494 |
| Aug 20, 2024 | 43.02 | 43.82 | 42.56 | 43.57 | 43.57 | 1.07% | 449,748 |
| Aug 19, 2024 | 43.13 | 43.47 | 42.87 | 43.11 | 43.11 | - | 233,414 |
| Aug 16, 2024 | 43.12 | 43.62 | 42.92 | 43.11 | 43.11 | -0.32% | 96,451 |
| Aug 15, 2024 | 43.93 | 44.10 | 43.03 | 43.25 | 43.25 | 1.45% | 218,727 |
| Aug 14, 2024 | 44.08 | 44.09 | 42.36 | 42.63 | 42.63 | -2.92% | 355,965 |
| Aug 13, 2024 | 43.57 | 43.94 | 42.85 | 43.91 | 43.91 | 2.24% | 172,162 |
| Aug 12, 2024 | 43.91 | 43.91 | 42.77 | 42.95 | 42.95 | -1.60% | 132,713 |
| Aug 9, 2024 | 42.80 | 43.78 | 42.58 | 43.65 | 43.65 | 1.94% | 139,602 |
| Aug 8, 2024 | 43.65 | 43.67 | 42.52 | 42.82 | 42.82 | -0.16% | 247,493 |
| Aug 7, 2024 | 44.66 | 44.77 | 42.55 | 42.89 | 42.89 | -2.88% | 350,261 |
| Aug 6, 2024 | 42.05 | 44.40 | 41.50 | 44.16 | 44.16 | 6.41% | 379,227 |
| Aug 5, 2024 | 39.89 | 41.61 | 39.38 | 41.50 | 41.50 | -0.98% | 386,457 |
| Aug 2, 2024 | 41.86 | 42.37 | 41.23 | 41.91 | 41.91 | -4.01% | 127,377 |
| Aug 1, 2024 | 45.61 | 46.30 | 43.29 | 43.66 | 43.66 | -4.98% | 162,233 |
| Jul 31, 2024 | 45.81 | 47.56 | 45.33 | 45.95 | 45.95 | 0.75% | 165,386 |
| Jul 30, 2024 | 45.98 | 46.34 | 44.87 | 45.61 | 45.61 | -0.28% | 125,324 |
| Jul 29, 2024 | 46.60 | 47.12 | 45.66 | 45.74 | 45.74 | -1.36% | 137,022 |
| Jul 26, 2024 | 45.62 | 46.70 | 45.39 | 46.37 | 46.37 | 3.81% | 208,358 |
| Jul 25, 2024 | 44.49 | 46.02 | 44.49 | 44.67 | 44.67 | 0.70% | 270,709 |
| Jul 24, 2024 | 46.36 | 47.05 | 44.21 | 44.36 | 44.36 | -5.09% | 205,821 |
| Jul 23, 2024 | 46.44 | 47.50 | 46.02 | 46.74 | 46.74 | 0.41% | 270,341 |
| Jul 22, 2024 | 44.48 | 46.63 | 44.02 | 46.55 | 46.55 | 5.63% | 236,888 |
| Jul 19, 2024 | 45.35 | 45.47 | 43.87 | 44.07 | 44.07 | -2.61% | 174,438 |
| Jul 18, 2024 | 44.73 | 46.34 | 44.15 | 45.25 | 45.25 | -0.15% | 227,460 |
| Jul 17, 2024 | 46.16 | 46.89 | 45.20 | 45.32 | 45.32 | -3.84% | 283,760 |
| Jul 16, 2024 | 46.27 | 47.76 | 46.13 | 47.13 | 47.13 | 3.40% | 513,633 |
| Jul 15, 2024 | 44.50 | 46.62 | 43.85 | 45.58 | 45.58 | 3.59% | 583,412 |
| Jul 12, 2024 | 44.91 | 45.56 | 43.98 | 44.00 | 44.00 | 0.07% | 481,796 |
| Jul 11, 2024 | 44.19 | 46.07 | 43.55 | 43.97 | 43.97 | 1.36% | 411,838 |
| Jul 10, 2024 | 41.67 | 43.42 | 41.02 | 43.38 | 43.38 | 5.14% | 395,312 |
| Jul 9, 2024 | 41.30 | 42.20 | 39.46 | 41.26 | 41.26 | -10.94% | 1,035,654 |
| Jul 8, 2024 | 46.97 | 47.13 | 46.11 | 46.33 | 46.33 | -0.45% | 160,495 |
| Jul 5, 2024 | 46.43 | 47.41 | 46.13 | 46.54 | 46.54 | -1.77% | 187,343 |
| Jul 3, 2024 | 47.84 | 48.15 | 47.28 | 47.38 | 47.29 | -0.36% | 45,301 |
| Jul 2, 2024 | 46.68 | 47.59 | 46.55 | 47.55 | 47.46 | 1.67% | 117,987 |
| Jul 1, 2024 | 47.77 | 47.77 | 46.30 | 46.77 | 46.68 | -2.05% | 160,808 |
| Jun 28, 2024 | 48.70 | 48.86 | 47.59 | 47.75 | 47.66 | -0.81% | 676,869 |
| Jun 27, 2024 | 48.36 | 48.36 | 47.68 | 48.14 | 48.05 | -0.12% | 126,520 |
| Jun 26, 2024 | 48.10 | 48.96 | 48.10 | 48.20 | 48.11 | -0.72% | 334,871 |
| Jun 25, 2024 | 48.99 | 49.00 | 48.20 | 48.55 | 48.46 | -1.02% | 151,876 |
| Jun 24, 2024 | 48.83 | 49.48 | 48.83 | 49.05 | 48.96 | 1.01% | 145,310 |
| Jun 21, 2024 | 48.24 | 48.81 | 47.93 | 48.56 | 48.47 | 0.62% | 208,643 |
| Jun 20, 2024 | 47.62 | 48.67 | 47.62 | 48.26 | 48.17 | 0.60% | 121,973 |
| Jun 18, 2024 | 48.09 | 48.80 | 47.92 | 47.97 | 47.88 | -0.48% | 86,986 |
| Jun 17, 2024 | 48.90 | 49.44 | 47.96 | 48.20 | 48.11 | -2.17% | 152,043 |
| Jun 14, 2024 | 48.44 | 49.32 | 47.77 | 49.27 | 49.18 | 0.02% | 340,162 |
| Jun 13, 2024 | 48.92 | 49.41 | 47.91 | 49.26 | 49.17 | 0.02% | 197,209 |
| Jun 12, 2024 | 49.16 | 50.51 | 48.91 | 49.25 | 49.16 | 3.14% | 170,120 |
| Jun 11, 2024 | 47.18 | 48.00 | 46.94 | 47.75 | 47.66 | 0.08% | 116,269 |
| Jun 10, 2024 | 46.64 | 48.02 | 46.64 | 47.71 | 47.62 | 1.08% | 111,252 |
| Jun 7, 2024 | 46.89 | 47.52 | 46.69 | 47.20 | 47.11 | -0.57% | 139,177 |
| Jun 6, 2024 | 47.66 | 47.75 | 47.14 | 47.47 | 47.38 | -0.86% | 80,041 |
| Jun 5, 2024 | 46.98 | 48.02 | 46.79 | 47.88 | 47.79 | 2.50% | 92,686 |
| Jun 4, 2024 | 47.56 | 48.02 | 46.64 | 46.71 | 46.62 | -2.36% | 144,935 |
| Jun 3, 2024 | 49.82 | 49.82 | 47.35 | 47.84 | 47.75 | -4.47% | 209,726 |
| May 31, 2024 | 48.85 | 50.21 | 48.74 | 50.08 | 49.98 | 2.79% | 215,948 |
| May 30, 2024 | 48.48 | 49.46 | 48.37 | 48.72 | 48.63 | 1.52% | 143,330 |
| May 29, 2024 | 48.17 | 49.33 | 47.97 | 47.99 | 47.90 | -1.58% | 129,318 |
| May 28, 2024 | 50.14 | 50.14 | 48.56 | 48.76 | 48.67 | -2.23% | 92,583 |
| May 24, 2024 | 51.00 | 51.00 | 49.69 | 49.87 | 49.77 | -2.20% | 166,369 |
| May 23, 2024 | 52.70 | 52.71 | 50.30 | 50.99 | 50.89 | -3.35% | 156,023 |
| May 22, 2024 | 52.96 | 53.60 | 52.32 | 52.76 | 52.66 | -0.88% | 197,730 |
| May 21, 2024 | 53.72 | 53.72 | 53.00 | 53.23 | 53.13 | -1.21% | 137,978 |
| May 20, 2024 | 53.19 | 54.06 | 52.91 | 53.88 | 53.78 | 0.77% | 173,824 |
| May 17, 2024 | 53.12 | 53.79 | 52.59 | 53.47 | 53.37 | 0.92% | 229,272 |
| May 16, 2024 | 51.32 | 53.05 | 51.13 | 52.98 | 52.88 | 2.67% | 247,219 |
| May 15, 2024 | 52.36 | 52.36 | 51.13 | 51.60 | 51.50 | -0.77% | 116,460 |
| May 14, 2024 | 51.77 | 52.41 | 51.53 | 52.00 | 51.90 | 1.60% | 251,629 |
| May 13, 2024 | 51.54 | 51.54 | 50.13 | 51.18 | 51.08 | 0.14% | 218,359 |
| May 10, 2024 | 51.59 | 51.99 | 50.47 | 51.11 | 51.01 | -1.12% | 224,151 |
| May 9, 2024 | 47.95 | 52.90 | 47.46 | 51.69 | 51.59 | 6.84% | 414,811 |
| May 8, 2024 | 48.25 | 48.53 | 47.84 | 48.38 | 48.29 | -0.04% | 136,644 |
| May 7, 2024 | 47.42 | 48.68 | 47.33 | 48.40 | 48.31 | 2.26% | 124,350 |
| May 6, 2024 | 48.38 | 49.10 | 47.32 | 47.33 | 47.24 | -1.50% | 155,789 |
| May 3, 2024 | 47.00 | 48.07 | 46.53 | 48.05 | 47.96 | 3.62% | 149,713 |