Helios Technologies, Inc. HLIO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$69,57+1,64 (+2,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69,06 | +1,68 % | $67,79 | $69,46 | $67,22 | 176,95K |
| 2026-09-30 | $67,92 | -0,92 % | $69,22 | $69,45 | $67,50 | 676,20K |
| 2026-09-29 | $68,55 | -0,52 % | $69,20 | $69,39 | $67,94 | 423,50K |
| 2026-09-28 | $68,91 | +0,39 % | $68,48 | $70,29 | $67,62 | 359,20K |
| 2026-09-25 | $68,64 | +0,38 % | $68,76 | $69,42 | $68,10 | 534,30K |
| 2026-09-24 | $68,38 | -1,64 % | $68,68 | $69,18 | $67,85 | 586,60K |
| 2026-09-23 | $69,52 | +1,25 % | $68,45 | $70,49 | $68,16 | 323,80K |
| 2026-09-22 | $68,66 | +0,59 % | $69,19 | $69,50 | $68,32 | 335,50K |
| 2026-09-21 | $68,26 | -1,49 % | $69,48 | $69,48 | $67,97 | 289,70K |
| 2026-09-18 | $69,29 | +1,91 % | $68,12 | $69,29 | $67,07 | 621,90K |
| 2026-09-17 | $67,99 | +1,39 % | $68,73 | $69,12 | $67,28 | 299,40K |
| 2026-09-16 | $67,06 | +0,84 % | $67,30 | $68,30 | $66,19 | 436,60K |
| 2026-09-15 | $66,50 | -1,12 % | $67,94 | $68,26 | $66,22 | 332,60K |
| 2026-09-14 | $67,25 | -4,83 % | $68,85 | $69,72 | $66,93 | 278,50K |
| 2026-09-11 | $70,66 | +3,82 % | $69,40 | $70,79 | $68,81 | 280,00K |
| 2026-09-10 | $68,06 | -3,77 % | $70,02 | $70,07 | $67,59 | 380,30K |
| 2026-09-09 | $70,73 | -0,97 % | $71,15 | $72,15 | $70,44 | 280,40K |
| 2026-09-08 | $71,42 | -0,28 % | $72,23 | $72,47 | $71,02 | 257,90K |
| 2026-09-04 | $71,62 | -0,68 % | $71,90 | $73,32 | $71,21 | 421,80K |
| 2026-09-03 | $72,11 | +2,27 % | $70,97 | $72,15 | $69,48 | 401,00K |
| 2026-09-02 | $70,51 | +0,09 % | $71,04 | $72,30 | $70,27 | 317,90K |
| 2026-09-01 | $70,45 | -3,52 % | $73,25 | $73,25 | $70,24 | 292,60K |
| 2026-08-31 | $73,02 | -0,08 % | $73,09 | $73,41 | $72,15 | 328,70K |
| 2026-08-28 | $73,08 | -1,81 % | $74,62 | $74,95 | $72,43 | 219,40K |
| 2026-08-27 | $74,43 | -0,67 % | $74,89 | $75,31 | $73,97 | 212,40K |
| 2026-08-26 | $74,93 | +0,89 % | $74,71 | $76,00 | $73,97 | 171,10K |
| 2026-08-25 | $74,27 | +0,39 % | $74,98 | $75,78 | $73,70 | 223,10K |
| 2026-08-24 | $73,98 | -2,89 % | $76,22 | $77,00 | $73,94 | 385,80K |
| 2026-08-21 | $76,18 | -0,17 % | $77,10 | $77,49 | $75,00 | 217,00K |
| 2026-08-20 | $76,31 | +0,17 % | $75,67 | $76,85 | $74,84 | 326,80K |
| 2026-08-19 | $76,18 | -4,09 % | $80,52 | $80,69 | $76,03 | 301,20K |
| 2026-08-18 | $79,43 | -3,13 % | $80,98 | $81,05 | $78,91 | 263,50K |
| 2026-08-17 | $82,00 | +0,63 % | $81,32 | $82,62 | $81,22 | 206,00K |
| 2026-08-14 | $81,49 | +0,43 % | $80,40 | $83,48 | $80,40 | 302,30K |
| 2026-08-13 | $81,14 | +0,40 % | $81,41 | $82,35 | $79,43 | 340,50K |
| 2026-08-12 | $80,82 | -0,30 % | $81,97 | $82,69 | $78,51 | 377,80K |
| 2026-08-11 | $81,06 | -0,56 % | $82,01 | $84,59 | $80,06 | 699,80K |
| 2026-08-10 | $81,52 | -2,24 % | $84,04 | $84,04 | $81,30 | 326,70K |
| 2026-08-07 | $83,39 | +1,30 % | $82,31 | $83,57 | $81,70 | 295,20K |
| 2026-08-06 | $82,32 | -0,08 % | $81,93 | $84,76 | $81,16 | 261,80K |
| 2026-08-05 | $82,39 | +1,14 % | $80,98 | $82,42 | $80,60 | 338,50K |
| 2026-08-04 | $81,46 | +1,56 % | $81,28 | $82,17 | $79,69 | 313,70K |
| 2026-08-03 | $80,21 | +2,95 % | $78,22 | $80,43 | $78,22 | 243,50K |
| 2026-07-31 | $77,91 | +0,26 % | $78,93 | $79,34 | $77,10 | 195,20K |
| 2026-07-30 | $77,71 | +3,85 % | $77,07 | $77,92 | $76,00 | 254,10K |
| 2026-07-29 | $74,83 | -3,31 % | $77,37 | $77,37 | $74,64 | 376,40K |
| 2026-07-28 | $77,39 | -1,39 % | $78,30 | $79,25 | $76,90 | 294,20K |
| 2026-07-27 | $78,48 | -1,69 % | $80,32 | $81,11 | $77,12 | 218,10K |
| 2026-07-24 | $79,83 | +0,06 % | $80,35 | $80,90 | $79,17 | 200,90K |
| 2026-07-23 | $79,78 | -1,18 % | $80,07 | $81,59 | $79,18 | 345,10K |
| 2026-07-22 | $80,73 | -1,64 % | $81,14 | $83,42 | $80,69 | 409,80K |
| 2026-07-21 | $82,08 | +1,23 % | $82,35 | $83,36 | $81,15 | 341,00K |
| 2026-07-20 | $81,08 | -0,09 % | $82,24 | $83,99 | $80,01 | 221,60K |
| 2026-07-17 | $81,15 | -0,39 % | $79,02 | $82,62 | $79,02 | 206,00K |
| 2026-07-16 | $81,47 | +1,29 % | $79,74 | $81,84 | $78,87 | 251,50K |
| 2026-07-15 | $80,43 | -0,78 % | $80,95 | $83,41 | $79,23 | 304,80K |
| 2026-07-14 | $81,06 | +1,71 % | $81,73 | $82,04 | $79,79 | 236,80K |
| 2026-07-13 | $79,70 | -0,41 % | $80,03 | $81,01 | $79,64 | 279,80K |
| 2026-07-10 | $80,03 | -0,22 % | $79,33 | $81,31 | $79,33 | 292,50K |
| 2026-07-09 | $80,21 | +1,47 % | $79,18 | $81,20 | $79,18 | 263,30K |
| 2026-07-08 | $79,05 | -1,20 % | $79,42 | $80,33 | $78,24 | 255,00K |
| 2026-07-07 | $80,01 | -3,02 % | $81,31 | $82,16 | $77,59 | 384,50K |
| 2026-07-06 | $82,50 | +0,13 % | $82,61 | $84,01 | $82,24 | 285,70K |
| 2026-07-02 | $82,39 | -2,35 % | $84,37 | $85,28 | $80,10 | 614,30K |
| 2026-07-01 | $84,37 | -5,47 % | $89,83 | $89,83 | $84,27 | 466,80K |
| 2026-06-30 | $89,25 | -0,17 % | $90,29 | $91,08 | $88,77 | 415,50K |
| 2026-06-29 | $89,40 | -1,18 % | $88,83 | $91,03 | $87,91 | 407,50K |
| 2026-06-26 | $90,47 | -2,59 % | $92,70 | $92,70 | $89,25 | 931,80K |
| 2026-06-25 | $92,88 | +3,70 % | $90,61 | $95,05 | $90,61 | 382,00K |
| 2026-06-24 | $89,57 | +0,12 % | $90,12 | $91,69 | $89,03 | 480,30K |
| 2026-06-23 | $89,46 | -3,19 % | $90,23 | $91,49 | $88,92 | 447,10K |
| 2026-06-22 | $92,41 | +2,12 % | $90,68 | $92,41 | $89,67 | 342,50K |
| 2026-06-18 | $90,49 | +6,96 % | $85,90 | $90,60 | $85,90 | 671,10K |
| 2026-06-17 | $84,60 | -1,34 % | $85,99 | $87,39 | $83,89 | 459,60K |
| 2026-06-16 | $85,75 | +0,26 % | $85,93 | $87,29 | $85,30 | 278,00K |
| 2026-06-15 | $85,53 | +1,12 % | $86,82 | $87,87 | $85,18 | 245,70K |
| 2026-06-12 | $84,58 | +1,14 % | $84,28 | $85,00 | $83,61 | 175,00K |
| 2026-06-11 | $83,63 | +4,55 % | $81,13 | $83,95 | $80,35 | 244,70K |
| 2026-06-10 | $79,99 | -4,57 % | $83,36 | $84,29 | $79,98 | 413,70K |
| 2026-06-09 | $83,82 | +0,20 % | $84,98 | $85,98 | $81,00 | 496,20K |
| 2026-06-08 | $83,65 | +2,93 % | $82,49 | $84,00 | $81,66 | 354,90K |
| 2026-06-05 | $81,27 | -5,43 % | $85,10 | $85,44 | $80,54 | 554,10K |
| 2026-06-04 | $85,94 | +1,02 % | $85,42 | $86,74 | $83,92 | 408,60K |
| 2026-06-03 | $85,07 | +1,90 % | $82,91 | $85,85 | $82,15 | 360,20K |
| 2026-06-02 | $83,48 | +0,52 % | $83,43 | $84,79 | $82,81 | 452,00K |
| 2026-06-01 | $83,05 | -0,05 % | $82,09 | $83,33 | $81,22 | 226,70K |
| 2026-05-29 | $83,09 | +0,06 % | $82,65 | $83,59 | $82,08 | 282,20K |
| 2026-05-28 | $83,04 | +0,65 % | $81,89 | $83,24 | $80,15 | 284,90K |
| 2026-05-27 | $82,50 | +0,39 % | $81,41 | $82,78 | $81,41 | 206,40K |
| 2026-05-26 | $82,18 | +3,87 % | $80,00 | $83,09 | $79,99 | 365,00K |