Free Trial

Helios Technologies (HLIO) Stock Chart & Stock Price History

Helios Technologies logo
$51.46 -0.80 (-1.53%)
(As of 02:44 PM ET)

Helios Technologies Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
+7.65%
3 Month
Performance
+21.67%
6 Month
Performance
+2.15%
Year-To-Date
Performance
+15.13%
1 Year
Performance
+26.63%
Receive HLIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Helios Technologies and its competitors with MarketBeat's FREE daily newsletter

HLIO Stock Chart for Tuesday, November, 12, 2024

Helios Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/11/2024$52.80$52.21
-1.12%
$53.07$51.88180,598 shs$1.74 billion
11/08/2024$53.63$52.77
-1.60%
$53.97$52.60168,126 shs$1.75 billion
11/07/2024$56.27$53.63
-4.69%
$55.97$53.34254,793 shs$1.78 billion
11/06/2024$48.99$56.27
+14.86%
$57.29$51.45577,097 shs$1.87 billion
11/05/2024$48.97$48.99
+0.04%
$49.51$48.50163,248 shs$1.63 billion
11/04/2024$47.95$48.97
+2.13%
$49.44$47.87204,879 shs$1.63 billion
11/01/2024$46.10$48.09
+4.32%
$48.17$46.41248,372 shs$1.60 billion
10/31/2024$47.04$46.10
-2.00%
$47.18$46.10165,469 shs$1.53 billion
10/30/2024$47.71$47.04
-1.39%
$48.13$47.03146,394 shs$1.56 billion
10/29/2024$47.89$47.71
-0.39%
$48.24$47.28191,596 shs$1.58 billion
10/28/2024$47.59$47.89
+0.63%
$48.78$47.88131,137 shs$1.59 billion
10/25/2024$46.96$47.63
+1.43%
$47.88$47.10119,388 shs$1.58 billion
10/24/2024$47.15$46.96
-0.40%
$47.09$46.4191,821 shs$1.56 billion
10/23/2024$47.34$47.15
-0.40%
$47.30$46.66118,896 shs$1.57 billion
10/22/2024$48.35$47.34
-2.09%
$47.97$46.97238,178 shs$1.57 billion
10/21/2024$49.12$48.35
-1.57%
$49.01$47.98188,508 shs$1.61 billion
10/18/2024$48.51$49.10
+1.22%
$49.17$48.42146,729 shs$1.63 billion
10/17/2024$48.48$48.51
+0.06%
$48.79$47.68134,187 shs$1.61 billion
10/16/2024$49.33$48.48
-1.72%
$49.78$48.05251,431 shs$1.61 billion
10/15/2024$48.97$49.33
+0.74%
$49.86$49.01202,026 shs$1.64 billion
10/14/2024$48.50$48.97
+0.97%
$49.12$48.2675,670 shs$1.63 billion
10/11/2024$47.17$48.50
+2.82%
$48.57$46.12130,905 shs$1.61 billion
10/10/2024$47.72$47.17
-1.15%
$47.33$46.41151,804 shs$1.57 billion
10/09/2024$47.55$47.72
+0.36%
$48.16$47.52197,401 shs$1.58 billion
10/08/2024$48.15$47.55
-1.25%
$48.41$47.08231,788 shs$1.58 billion
10/07/2024$47.89$48.15
+0.54%
$48.22$47.35162,694 shs$1.60 billion
10/04/2024$47.22$47.90
+1.44%
$48.53$47.69122,166 shs$1.59 billion
10/03/2024$47.79$47.22
-1.19%
$47.75$46.82151,730 shs$1.57 billion
10/02/2024$47.35$47.79
+0.93%
$48.16$47.32167,046 shs$1.59 billion
10/01/2024$47.66$47.35
-0.65%
$47.69$46.49251,044 shs$1.57 billion
09/30/2024$47.15$47.66
+1.08%
$47.72$46.84179,061 shs$1.58 billion
09/27/2024$46.10$47.16
+2.30%
$47.74$46.50206,468 shs$1.57 billion
09/26/2024$44.17$46.10
+4.37%
$46.27$44.97145,973 shs$1.53 billion
09/25/2024$44.51$44.17
-0.76%
$44.40$43.6972,499 shs$1.47 billion
09/24/2024$43.99$44.51
+1.18%
$45.39$44.20109,690 shs$1.48 billion
09/23/2024$44.28$43.99
-0.65%
$44.61$43.65106,618 shs$1.46 billion
09/20/2024$45.72$44.28
-3.15%
$45.40$44.28294,427 shs$1.47 billion
09/19/2024$43.38$45.72
+5.39%
$45.77$44.14209,674 shs$1.52 billion
09/18/2024$42.70$43.38
+1.59%
$44.58$42.51173,376 shs$1.44 billion
09/17/2024$41.93$42.70
+1.84%
$43.80$41.79140,190 shs$1.42 billion
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)

The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…

09/16/2024$41.10$41.93
+2.02%
$41.97$40.72119,997 shs$1.39 billion
09/13/2024$40.40$41.10
+1.73%
$41.62$40.72164,703 shs$1.36 billion
09/12/2024$40.10$40.40
+0.75%
$41.05$39.87244,838 shs$1.34 billion
09/11/2024$40.49$40.10
-0.96%
$40.43$39.11220,028 shs$1.33 billion
09/10/2024$40.96$40.49
-1.15%
$41.30$40.4889,579 shs$1.35 billion
09/09/2024$40.82$40.96
+0.34%
$41.51$40.56127,874 shs$1.36 billion
09/06/2024$40.83$40.82
-0.02%
$41.30$40.41138,412 shs$1.36 billion
09/05/2024$41.60$40.83
-1.84%
$41.58$40.27136,632 shs$1.36 billion
09/04/2024$41.97$41.60
-0.89%
$42.07$41.3376,546 shs$1.38 billion
09/03/2024$44.19$41.97
-5.02%
$43.73$41.49142,130 shs$1.39 billion
09/02/2024$44.19$44.19$44.32$43.4389,900 shs$1.47 billion
08/30/2024$43.83$44.19
+0.82%
$44.31$43.4389,917 shs$1.47 billion
08/29/2024$43.59$43.83
+0.55%
$44.60$43.5689,623 shs$1.46 billion
08/28/2024$43.93$43.59
-0.77%
$44.62$43.46137,533 shs$1.45 billion
08/27/2024$43.65$43.93
+0.64%
$44.09$43.16165,559 shs$1.46 billion
08/26/2024$43.66$43.65
-0.02%
$44.68$43.45256,399 shs$1.45 billion
08/23/2024$43.01$43.67
+1.53%
$44.29$43.01142,617 shs$1.45 billion
08/22/2024$44.30$43.01
-2.91%
$44.40$42.93158,097 shs$1.43 billion
08/21/2024$43.53$44.30
+1.77%
$44.61$43.46471,494 shs$1.47 billion
08/20/2024$43.11$43.53
+0.97%
$43.82$42.56449,748 shs$1.45 billion
08/19/2024$43.11$43.11$43.47$42.87233,414 shs$1.43 billion
08/16/2024$43.27$43.11
-0.37%
$43.62$42.9296,434 shs$1.43 billion
08/15/2024$42.63$43.27
+1.50%
$44.18$43.06218,727 shs$1.44 billion
08/14/2024$43.91$42.63
-2.92%
$44.09$42.36355,965 shs$1.42 billion
08/13/2024$42.91$43.91
+2.33%
$43.94$42.85172,162 shs$1.46 billion
08/12/2024$43.65$42.91
-1.70%
$43.87$42.77132,713 shs$1.42 billion


This page (NASDAQ:HLIO) was last updated on 11/12/2024 by MarketBeat.com Staff
From Our Partners