Helios Technologies, Inc. HLIO
NYSE · United States · Producer Manufacturing
$67.92-0.63 (-0.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $79.12 | +1.47% | $78.79 | $79.40 | $77.91 | 307.80K |