Helios Technologies, Inc. - Common Stock (HLIO)

68.89
-0.64 (-0.92%)
NYSE · Last Trade: Oct 12th, 11:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helios Technologies, Inc. - Common Stock (HLIO)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/202669.2870.0168.7468.89293,67168.77
10/09/202668.4469.8967.7469.53347,93969.41
10/08/202668.6269.0867.4467.95466,76767.83
10/07/202670.2570.7568.3769.24522,24869.12
10/06/202671.6672.3670.9471.38290,03971.26
10/05/202672.4872.4870.3670.93202,71270.81
10/02/202670.2072.4569.4571.71552,38771.59
10/01/202667.7969.6367.1568.89445,85568.77
9/30/202669.2269.4467.5067.92685,75967.80
9/29/202669.2069.3967.9468.55423,50568.43
9/28/202668.4870.2867.6268.91359,17368.79
9/25/202668.7669.4268.1068.64534,29268.52
9/24/202668.6869.1867.8568.38586,64868.26
9/23/202668.4570.4968.1669.52323,86369.40
9/22/202669.1969.5068.3268.66335,54368.54
9/21/202669.4869.4867.9768.26289,73768.14
9/18/202668.1269.2967.0769.29621,91869.17
9/17/202668.7369.1267.2867.99299,39367.87
9/16/202667.3068.3066.1967.06436,62866.94
9/15/202667.9468.2666.2266.50332,60666.38
9/14/202668.8569.7266.9367.25278,54367.13
9/11/202669.4070.7868.8170.66280,04370.54
9/10/202670.0270.0767.5968.06380,46867.94
9/09/202671.1572.1570.4470.73280,43370.61
9/08/202672.2372.4771.0271.42257,94771.30
9/04/202671.9073.3271.2171.62421,85771.50
9/03/202670.9772.1569.4872.11400,97871.98
9/02/202671.0472.3070.2770.51317,91170.39
9/01/202673.2573.2570.2470.45292,59670.33
8/31/202673.0973.4172.1473.02328,84372.89
8/28/202674.6274.9472.4373.08219,41972.95
8/27/202674.8975.3173.9774.43212,43374.30
8/26/202674.7176.0073.9774.93171,05374.80
8/25/202674.9875.7873.7074.27223,12274.14
8/24/202676.2277.0073.9473.98385,80173.85
8/21/202677.1077.4875.0076.18216,98176.05
8/20/202675.6776.8474.8476.31326,76376.18
8/19/202680.5280.6976.0376.18301,21776.05
8/18/202680.9881.0578.9179.43263,52879.29
8/17/202681.3282.6281.2282.00205,96681.86
8/14/202680.4083.4780.4081.49302,31781.35
8/13/202681.4182.3579.4381.14340,51581.00
8/12/202681.9782.6978.5180.82399,56680.68
8/11/202682.0184.5980.0681.06699,79580.92
8/10/202684.0484.0481.3081.52326,75381.38
8/07/202682.3183.5781.7083.39295,24483.24
8/06/202681.9384.7681.1682.32261,75982.18
8/05/202680.9882.4280.6082.39338,49682.25
8/04/202681.2882.1779.6981.46313,74881.32
8/03/202678.2280.4378.2280.21243,51380.07
7/31/202678.9379.3477.1077.91195,24177.77
7/30/202677.0777.9276.0077.71254,05177.57
7/29/202677.3777.3774.6474.83376,42974.70
7/28/202678.3079.2576.9077.39294,22277.26
7/27/202680.3281.1177.1178.48218,14478.34
7/24/202680.3580.9079.1779.83200,87879.69
7/23/202680.0781.5979.1779.78345,07779.64
7/22/202681.1483.4280.6980.73409,83480.59
7/21/202682.3583.3681.1582.08341,05081.94
7/20/202682.2483.9980.0181.08221,63480.94
7/17/202679.0282.6279.0281.15205,98481.01
7/16/202679.7481.8478.8781.47251,50081.33
7/15/202680.9583.4179.2380.43307,59680.29
7/14/202681.7382.0479.7981.06236,82380.92
7/13/202680.0381.0179.6479.70279,82979.56