Helios Technologies, Inc. - Common Stock (HLIO)

44.10Last Price

+0.34 (0.78%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	43.55	43.94	43.08	43.76	81,916	43.76
2/03/2025	43.73	44.23	42.88	43.38	140,295	43.38
1/31/2025	44.58	45.15	44.15	44.61	219,489	44.61
1/30/2025	44.30	45.17	43.91	44.66	134,656	44.66
1/29/2025	43.65	44.26	43.26	43.76	114,625	43.76
1/28/2025	43.23	43.87	42.83	43.82	116,370	43.82
1/27/2025	43.87	44.22	43.15	43.31	120,020	43.31
1/24/2025	44.48	44.65	43.79	43.94	132,463	43.94
1/23/2025	44.90	45.44	44.61	44.85	141,558	44.85
1/22/2025	45.52	45.98	44.89	44.92	135,859	44.92
1/21/2025	44.28	46.00	44.28	45.82	247,716	45.82
1/17/2025	44.92	44.92	43.85	43.89	116,988	43.89
1/16/2025	44.80	44.80	44.01	44.26	134,570	44.26
1/15/2025	45.60	46.07	44.54	44.54	137,775	44.54
1/14/2025	43.77	44.68	43.77	44.41	174,628	44.41
1/13/2025	43.33	44.35	43.24	43.65	188,194	43.65
1/10/2025	45.28	45.64	43.58	44.00	270,424	44.00
1/08/2025	44.87	46.75	44.71	46.10	181,200	46.10
1/07/2025	44.65	45.70	43.59	45.37	377,877	45.37
1/06/2025	44.44	45.15	44.36	44.67	119,215	44.67
1/03/2025	44.28	44.83	44.07	44.37	73,934	44.37
1/02/2025	44.68	45.19	43.80	44.36	155,483	44.27
12/31/2024	44.42	0.00	44.64	44.64	0	44.55
12/30/2024	44.86	44.86	43.76	44.42	155,513	44.33
12/27/2024	45.12	46.16	44.55	44.98	85,691	44.89
12/26/2024	45.62	45.98	45.26	45.67	98,491	45.58
12/24/2024	45.59	46.09	44.96	45.94	48,045	45.85
12/23/2024	46.20	46.42	45.26	45.62	108,161	45.53
12/20/2024	45.90	47.10	45.90	46.20	278,644	46.11
12/19/2024	48.25	48.68	46.49	46.59	121,493	46.50
12/18/2024	50.08	50.76	47.18	47.68	129,952	47.58
12/17/2024	50.35	50.89	49.62	49.86	128,942	49.76
12/16/2024	51.45	52.01	50.31	50.55	175,017	50.45
12/13/2024	53.14	53.75	50.45	51.56	235,862	51.46
12/12/2024	53.60	54.10	53.26	53.50	244,037	53.39
12/11/2024	52.76	54.35	52.52	53.89	208,690	53.78
12/10/2024	51.79	52.94	50.91	52.09	176,273	51.98
12/09/2024	51.86	52.72	51.40	51.62	124,584	51.52
12/06/2024	52.90	53.16	51.27	51.48	162,619	51.38
12/05/2024	53.20	53.20	52.18	52.52	151,616	52.41
12/04/2024	52.87	53.44	52.59	52.65	152,176	52.54
12/03/2024	53.10	53.18	52.16	52.95	146,551	52.84
12/02/2024	52.32	53.21	52.10	52.91	94,981	52.80
11/29/2024	52.21	52.59	51.91	52.32	70,758	52.21
11/27/2024	53.13	53.72	51.99	52.12	104,945	52.01
11/26/2024	53.50	53.97	52.69	53.26	70,137	53.15
11/25/2024	53.53	55.19	53.53	53.97	185,349	53.86
11/22/2024	52.65	53.23	52.02	53.08	101,090	52.97
11/21/2024	50.45	52.44	50.27	52.31	177,961	52.20
11/20/2024	50.32	50.67	49.17	49.95	111,117	49.85
11/19/2024	49.74	50.65	49.74	50.52	235,876	50.42
11/18/2024	49.91	50.80	49.63	50.22	239,385	50.12
11/15/2024	50.82	50.90	49.56	49.86	168,165	49.76
11/14/2024	51.39	51.39	50.47	50.52	213,304	50.42
11/13/2024	50.16	52.62	50.07	51.05	292,582	50.95
11/12/2024	52.13	52.25	50.85	50.85	152,635	50.75
11/11/2024	52.97	52.97	51.86	52.26	180,598	52.15
11/08/2024	53.45	53.97	52.60	52.80	168,126	52.69
11/07/2024	55.95	55.97	53.34	53.63	254,794	53.52
11/06/2024	51.50	57.29	51.45	56.28	577,098	56.17
11/05/2024	48.64	49.52	48.49	49.07	163,248	48.97