Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Helios Technologies (HLIO) Historical Prices

282 Followers
HLIO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202647.9848.4446.6046.7546.75-1.97%614,9391.50
Nov 12, 202647.5448.8647.4047.6947.69-0.77%571,9531.42
Nov 11, 202649.4049.5147.8248.0648.06+0.13%626,2931.57
Nov 10, 202649.1950.2447.6648.0048.00+1.18%718,4231.83
Nov 09, 202648.6950.2047.0749.4849.48+4.30%2,443,7956.79
Nov 06, 202651.0954.8846.9547.4447.44-21.05%2,044,6026.03
Nov 05, 202665.9966.5659.4260.0960.09-10.25%755,2412.27
Nov 04, 202668.8469.4365.0566.9566.95-2.16%425,9031.29
Nov 03, 202668.7869.6768.2468.4368.43+1.41%230,8840.70
Nov 02, 202667.2769.2167.0267.4867.48+2.01%211,5140.64
Oct 30, 202666.8967.6365.4466.1566.15-3.09%308,5920.93
Oct 29, 202668.3068.6567.6568.2668.26+0.90%245,2900.74
Oct 28, 202668.8968.8967.3267.6567.65+0.18%188,7530.57
Oct 27, 202668.0068.2067.4967.5367.53+0.55%214,2160.64
Oct 26, 202667.2968.4266.2867.1667.16+1.51%198,7440.59
Oct 23, 202665.8066.8065.6066.1666.16-0.65%324,9600.97
Oct 22, 202668.1268.2664.8066.5966.59-4.16%337,9631.01
Oct 21, 202667.3569.8067.3569.4869.48+2.12%228,9520.69
Oct 20, 202667.2668.4366.3668.0468.04+0.47%227,5060.68
Oct 19, 202667.6268.1666.5667.7267.72+0.12%250,5330.74
Oct 16, 202667.9268.6767.2167.6467.64-0.32%276,2890.82
Oct 15, 202667.7268.2166.3467.8667.86-0.47%292,2760.87
Oct 14, 202668.1669.0867.2668.1868.18-1.84%329,6440.98
Oct 13, 202668.4169.8268.0469.4669.46+1.00%460,5621.39
Oct 12, 202669.2870.0168.7468.8968.77-0.92%293,6660.88
Oct 09, 202668.4469.8967.7469.5369.41+2.32%347,9391.05
Oct 08, 202668.6269.0867.4467.9567.83-1.86%466,7791.42
Oct 07, 202670.2570.7568.3769.2469.12-3.00%522,2491.61
Oct 06, 202671.6672.3670.9471.3871.26+0.63%290,0390.90
Oct 05, 202672.4872.4870.3670.9370.81-1.09%202,7140.62
Oct 02, 202670.2072.4569.4571.7171.59+4.09%552,3861.72
Oct 01, 202667.7969.6367.1568.8968.77+1.43%445,9581.40
Sep 30, 202669.2269.4567.5067.9267.80-0.92%685,7622.22
Sep 29, 202669.2069.3967.9468.5568.43-0.52%423,5071.36
Sep 28, 202668.4870.2967.6268.9168.79+0.39%359,1751.15
Sep 25, 202668.7669.4268.1068.6468.52+0.38%534,2901.72
Sep 24, 202668.6869.1867.8568.3868.26-1.64%586,6501.90
Sep 23, 202668.4570.4968.1669.5269.40+1.25%323,8311.02
Sep 22, 202669.1969.5068.3268.6668.54+0.59%335,5431.05
Sep 21, 202669.4869.4867.9768.2668.14-1.49%289,7380.90
Sep 18, 202668.1269.2967.0769.2969.17+1.91%621,9171.95
Sep 17, 202668.7369.1267.2867.9967.87+1.39%299,3940.94
Sep 16, 202667.3068.3066.1967.0666.94+0.84%436,6311.40
Sep 15, 202667.9468.2666.2266.5066.38-1.11%332,7011.05
Sep 14, 202668.8569.7266.9367.2567.13-4.83%278,5460.87
Sep 11, 202669.4070.7968.8170.6670.54+3.82%280,0420.87
Sep 10, 202670.0270.0767.5968.0667.94-3.77%380,4691.19
Sep 09, 202671.1572.1570.4470.7370.61-0.97%280,4310.88
Sep 08, 202672.2372.4771.0271.4271.30-0.28%257,9480.81
Sep 07, 202671.9073.3271.2171.6271.500.00%00.00