Skip to main content

Helios Technologies Inc (NY: HLIO )

46.13 -0.91 (-1.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 46.64 47.18 46.10 46.13 165,469 -0.91(-1.93%)
Oct 30, 2024 47.37 48.13 47.02 47.04 146,394 -0.64(-1.34%)
Oct 29, 2024 47.38 48.24 47.27 47.68 191,596 -0.21(-0.44%)
Oct 28, 2024 48.16 48.78 47.88 47.89 131,257 +0.30(+0.63%)
Oct 25, 2024 47.45 47.88 47.10 47.59 119,388 +0.64(+1.36%)
Oct 24, 2024 47.18 47.18 46.41 46.95 91,821 -0.19(-0.40%)
Oct 23, 2024 46.93 47.30 46.66 47.14 118,896 -0.20(-0.42%)
Oct 22, 2024 47.97 47.97 46.97 47.34 238,738 -1.01(-2.09%)
Oct 21, 2024 49.01 49.01 47.98 48.35 188,509 -0.77(-1.57%)
Oct 18, 2024 48.78 49.17 48.42 49.12 146,729 +0.61(+1.26%)
Oct 17, 2024 48.79 48.79 47.67 48.51 134,202 +0.46(+0.96%)
Oct 16, 2024 49.41 49.81 48.04 48.05 251,431 -1.28(-2.59%)
Oct 15, 2024 49.16 49.86 49.01 49.33 202,133 +0.40(+0.82%)
Oct 14, 2024 48.56 49.15 48.26 48.93 75,670 +0.43(+0.89%)
Oct 11, 2024 46.12 48.57 46.12 48.50 130,906 +1.36(+2.89%)
Oct 10, 2024 47.23 47.30 46.41 47.14 151,804 -0.58(-1.22%)
Oct 09, 2024 47.55 48.16 47.52 47.72 197,439 +0.17(+0.36%)
Oct 08, 2024 48.41 48.41 47.08 47.55 233,907 -0.60(-1.25%)
Oct 07, 2024 47.35 48.22 47.35 48.15 162,694 +0.26(+0.54%)
Oct 04, 2024 48.00 48.57 47.69 47.89 122,166 +0.67(+1.42%)
Oct 03, 2024 47.19 47.75 46.82 47.22 151,734 -0.57(-1.19%)
Oct 02, 2024 47.35 48.16 47.31 47.79 167,046 +0.44(+0.93%)
Oct 01, 2024 47.40 47.69 46.48 47.35 251,059 -0.35(-0.73%)
Sep 30, 2024 46.82 47.72 46.82 47.70 179,061 +0.55(+1.17%)
Sep 27, 2024 46.71 47.74 46.49 47.15 206,468 +1.05(+2.28%)
Sep 26, 2024 45.00 46.27 44.97 46.10 145,975 +1.93(+4.37%)
Sep 25, 2024 44.40 44.40 43.69 44.17 86,814 -0.35(-0.79%)
Sep 24, 2024 44.58 45.39 44.20 44.52 109,690 +0.50(+1.14%)
Sep 23, 2024 44.14 44.61 43.65 44.02 106,618 -0.26(-0.59%)
Sep 20, 2024 45.40 45.40 44.28 44.28 295,149 -1.42(-3.11%)
Sep 19, 2024 44.70 45.77 44.14 45.70 209,674 +2.32(+5.35%)
Sep 18, 2024 42.70 44.58 42.51 43.38 173,376 +0.68(+1.59%)
Sep 17, 2024 42.38 43.80 41.79 42.70 140,190 +0.74(+1.76%)
Sep 16, 2024 40.94 41.97 40.72 41.96 119,997 +0.86(+2.09%)
Sep 13, 2024 41.02 41.62 40.72 41.10 164,703 +0.70(+1.73%)
Sep 12, 2024 40.41 41.05 39.87 40.40 244,838 +0.27(+0.67%)
Sep 11, 2024 40.11 40.42 39.08 40.13 220,028 -0.39(-0.96%)
Sep 10, 2024 40.95 41.30 40.38 40.52 89,579 -0.44(-1.07%)
Sep 09, 2024 40.98 41.51 40.56 40.96 127,874 +0.14(+0.34%)
Sep 06, 2024 41.02 41.30 40.41 40.82 138,413 -0.02(-0.05%)
Sep 05, 2024 41.52 41.58 40.27 40.84 136,632 -0.74(-1.78%)
Sep 04, 2024 41.79 42.07 41.33 41.58 76,546 -0.39(-0.93%)
Sep 03, 2024 43.55 43.73 41.49 41.97 142,130 -2.22(-5.02%)
Aug 30, 2024 44.03 44.31 43.43 44.19 89,917 +0.36(+0.82%)
Aug 29, 2024 43.84 44.60 43.56 43.83 89,623 +0.27(+0.62%)
Aug 28, 2024 43.69 44.70 43.45 43.56 137,533 -0.37(-0.84%)
Aug 27, 2024 43.62 44.09 43.16 43.93 166,004 +0.28(+0.64%)
Aug 26, 2024 44.26 44.68 43.45 43.65 256,399 -0.01(-0.02%)
Aug 23, 2024 43.50 44.32 43.01 43.66 142,908 +0.65(+1.51%)
Aug 22, 2024 44.39 44.40 42.93 43.01 158,097 -1.33(-3.00%)
Aug 21, 2024 44.21 44.61 43.46 44.34 471,494 +0.77(+1.77%)
Aug 20, 2024 43.02 43.82 42.56 43.57 449,748 +0.46(+1.07%)
Aug 19, 2024 43.13 43.47 42.87 43.11 233,414 +0.00(+0.00%)
Aug 16, 2024 43.12 43.62 42.92 43.11 96,451 -0.14(-0.32%)
Aug 15, 2024 43.93 44.10 43.03 43.25 218,727 +0.62(+1.45%)
Aug 14, 2024 44.08 44.09 42.35 42.63 355,965 -1.28(-2.92%)
Aug 13, 2024 43.57 43.94 42.85 43.91 172,162 +0.96(+2.24%)
Aug 12, 2024 43.91 43.91 42.77 42.95 132,713 -0.70(-1.60%)
Aug 09, 2024 42.80 43.78 42.58 43.65 139,602 +0.83(+1.94%)
Aug 08, 2024 43.65 43.67 42.52 42.82 247,493 -0.07(-0.16%)
Aug 07, 2024 44.66 44.77 42.55 42.89 350,261 -1.27(-2.88%)
Aug 06, 2024 42.05 44.40 41.50 44.16 379,227 +2.66(+6.41%)
Aug 05, 2024 39.89 41.61 39.38 41.50 386,457 -0.41(-0.98%)
Aug 02, 2024 41.86 42.37 41.23 41.91 127,377 -1.75(-4.01%)
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.