Helios Technologies Inc. (HLIO)
35.05
-0.69 (-1.93%)
At close: Mar 18, 2025, 3:59 PM
35.09
0.14%
Pre-market: Mar 19, 2025, 06:49 AM EDT
HLIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 35.53 | 35.84 | 34.75 | 35.15 | -0.59 | -1.65% | 158,214 |
| Mar 17, 2025 | 36.03 | 36.66 | 35.28 | 35.74 | -0.24 | -0.67% | 193,527 |
| Mar 14, 2025 | 35.14 | 36.26 | 34.91 | 35.98 | 0.93 | 2.65% | 193,900 |
| Mar 13, 2025 | 36.54 | 36.66 | 34.92 | 35.05 | -1.46 | -4.00% | 124,247 |
| Mar 12, 2025 | 37.18 | 37.26 | 36.01 | 36.51 | -0.61 | -1.64% | 306,545 |
| Mar 11, 2025 | 37.08 | 37.51 | 36.36 | 37.12 | 0.37 | 1.01% | 273,925 |
| Mar 10, 2025 | 36.35 | 37.18 | 36.20 | 36.75 | -0.35 | -0.94% | 277,908 |
| Mar 7, 2025 | 37.12 | 37.32 | 36.22 | 37.10 | 0.06 | 0.16% | 159,900 |
| Mar 6, 2025 | 36.95 | 37.50 | 36.67 | 37.04 | -0.42 | -1.12% | 180,401 |
| Mar 5, 2025 | 36.16 | 37.70 | 36.05 | 37.46 | 1.31 | 3.62% | 165,600 |
| Mar 4, 2025 | 37.11 | 37.20 | 36.07 | 36.15 | -1.39 | -3.70% | 157,400 |
| Mar 3, 2025 | 39.39 | 39.85 | 37.04 | 37.54 | -1.91 | -4.84% | 175,100 |
| Feb 28, 2025 | 39.88 | 40.33 | 39.17 | 39.45 | -0.35 | -0.88% | 231,418 |
| Feb 27, 2025 | 40.24 | 40.46 | 39.51 | 39.80 | -0.69 | -1.70% | 168,000 |
| Feb 26, 2025 | 41.11 | 41.53 | 40.00 | 40.49 | -1.09 | -2.62% | 216,000 |
| Feb 25, 2025 | 42.07 | 50.56 | 40.41 | 41.58 | 2.77 | 7.14% | 564,335 |
| Feb 24, 2025 | 39.00 | 39.39 | 38.67 | 38.81 | 0.05 | 0.13% | 152,832 |
| Feb 21, 2025 | 40.64 | 40.64 | 38.52 | 38.76 | -1.23 | -3.08% | 139,000 |
| Feb 20, 2025 | 40.66 | 40.98 | 39.48 | 39.99 | -0.85 | -2.08% | 130,016 |
| Feb 19, 2025 | 40.62 | 41.08 | 40.11 | 40.84 | -0.23 | -0.56% | 101,241 |
| Feb 18, 2025 | 40.82 | 41.53 | 40.31 | 41.07 | 0.25 | 0.61% | 126,431 |
| Feb 14, 2025 | 41.66 | 41.89 | 40.66 | 40.82 | -0.67 | -1.61% | 102,900 |
| Feb 13, 2025 | 41.75 | 41.93 | 41.20 | 41.49 | 0.12 | 0.29% | 88,400 |
| Feb 12, 2025 | 41.86 | 42.05 | 41.31 | 41.37 | -1.02 | -2.41% | 81,738 |
| Feb 11, 2025 | 41.97 | 42.59 | 41.96 | 42.39 | -0.05 | -0.12% | 107,200 |
| Feb 10, 2025 | 42.60 | 42.94 | 42.08 | 42.44 | 0.05 | 0.12% | 131,411 |
| Feb 7, 2025 | 43.12 | 43.25 | 42.30 | 42.39 | -1.01 | -2.33% | 91,700 |
| Feb 6, 2025 | 43.78 | 43.89 | 43.13 | 43.40 | -0.15 | -0.34% | 124,900 |
| Feb 5, 2025 | 43.86 | 44.25 | 43.47 | 43.55 | -0.21 | -0.48% | 97,800 |
| Feb 4, 2025 | 43.55 | 43.94 | 43.08 | 43.76 | 0.38 | 0.88% | 81,916 |
| Feb 3, 2025 | 43.73 | 44.23 | 42.88 | 43.38 | -1.23 | -2.76% | 140,300 |
| Jan 31, 2025 | 44.58 | 45.15 | 44.15 | 44.61 | -0.05 | -0.11% | 219,500 |
| Jan 30, 2025 | 44.30 | 45.18 | 43.91 | 44.66 | 0.90 | 2.06% | 134,700 |
| Jan 29, 2025 | 43.65 | 44.26 | 43.26 | 43.76 | -0.06 | -0.14% | 114,625 |
| Jan 28, 2025 | 43.23 | 43.87 | 42.83 | 43.82 | 0.51 | 1.18% | 116,400 |
| Jan 27, 2025 | 43.87 | 44.22 | 43.15 | 43.31 | -0.63 | -1.43% | 120,020 |
| Jan 24, 2025 | 44.48 | 44.65 | 43.79 | 43.94 | -0.91 | -2.03% | 132,500 |
| Jan 23, 2025 | 44.90 | 45.44 | 44.61 | 44.85 | -0.07 | -0.16% | 141,600 |
| Jan 22, 2025 | 45.52 | 45.98 | 44.89 | 44.92 | -0.90 | -1.96% | 135,900 |
| Jan 21, 2025 | 44.28 | 46.00 | 44.28 | 45.82 | 1.93 | 4.40% | 247,716 |
| Jan 17, 2025 | 44.92 | 44.92 | 43.85 | 43.89 | -0.37 | -0.84% | 117,000 |
| Jan 16, 2025 | 44.80 | 44.80 | 44.01 | 44.26 | -0.28 | -0.63% | 134,600 |
| Jan 15, 2025 | 45.60 | 46.07 | 44.54 | 44.54 | 0.13 | 0.29% | 137,800 |
| Jan 14, 2025 | 43.77 | 44.68 | 43.77 | 44.41 | 0.76 | 1.74% | 174,628 |
| Jan 13, 2025 | 43.33 | 44.35 | 43.24 | 43.65 | -0.35 | -0.80% | 188,200 |
| Jan 10, 2025 | 45.28 | 45.64 | 43.58 | 44.00 | -2.10 | -4.56% | 270,424 |
| Jan 8, 2025 | 44.87 | 46.75 | 44.71 | 46.10 | 0.73 | 1.61% | 181,200 |
| Jan 7, 2025 | 44.65 | 45.70 | 43.59 | 45.37 | 0.70 | 1.57% | 377,900 |
| Jan 6, 2025 | 44.44 | 45.15 | 44.36 | 44.67 | 0.30 | 0.68% | 119,215 |
| Jan 3, 2025 | 44.28 | 44.83 | 44.07 | 44.37 | 0.01 | 0.02% | 73,934 |