Free Trial

Helios Technologies (HLIO) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free HLIO Stock Alerts
$48.33
-0.07 (-0.14%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Helios Technologies Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
+7.48%
3 Month
Performance
+18.86%
6 Month
Performance
+14.63%
Year-To-Date
Performance
+6.57%
1 Year
Performance
-22.26%
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

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

HLIO Stock Chart for Wednesday, May, 8, 2024

HLIO Chart by TradingView

Helios Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$48.40$48.33
-0.14%		$48.53$47.84136,643 shs$1.60 billion
05/07/2024$47.32$48.40
+2.28%		$48.68$47.33124,350 shs$1.60 billion
05/06/2024$48.05$47.32
-1.52%		$49.10$47.32155,788 shs$1.57 billion
05/03/2024$46.36$48.03
+3.60%		$48.06$46.53149,713 shs$1.59 billion
05/02/2024$45.23$46.36
+2.50%		$46.81$45.38155,433 shs$1.54 billion
05/01/2024$45.10$45.23
+0.30%		$45.90$44.77184,159 shs$1.50 billion
04/30/2024$46.36$45.10
-2.73%		$46.16$44.81292,928 shs$1.50 billion
04/29/2024$45.57$46.36
+1.73%		$46.52$45.36170,673 shs$1.54 billion
04/26/2024$44.70$45.59
+1.98%		$45.89$44.65126,877 shs$1.51 billion
04/25/2024$45.79$44.70
-2.38%		$45.50$44.48202,596 shs$1.48 billion
04/24/2024$45.67$45.79
+0.26%		$46.05$44.86153,982 shs$1.52 billion
04/23/2024$44.65$45.67
+2.28%		$46.15$44.55144,698 shs$1.51 billion
04/22/2024$45.94$44.65
-2.81%		$46.07$44.65260,049 shs$1.48 billion
04/19/2024$46.08$45.98
-0.22%		$46.68$45.66143,764 shs$1.52 billion
04/18/2024$46.09$46.08
-0.02%		$47.02$45.81220,960 shs$1.53 billion
04/17/2024$45.70$46.09
+0.86%		$46.33$45.39180,700 shs$1.53 billion
04/16/2024$46.04$45.70
-0.75%		$46.09$44.76293,415 shs$1.51 billion
04/15/2024$46.13$46.04
-0.20%		$46.48$45.63183,300 shs$1.52 billion
04/12/2024$47.49$46.16
-2.81%		$47.47$45.82361,779 shs$1.53 billion
04/11/2024$46.02$47.49
+3.19%		$47.50$45.95250,660 shs$1.57 billion
04/10/2024$46.49$46.02
-1.01%		$46.12$45.11290,491 shs$1.52 billion
04/09/2024$44.97$46.49
+3.39%		$46.50$45.22196,842 shs$1.54 billion
04/08/2024$44.46$44.97
+1.14%		$45.38$44.4090,509 shs$1.49 billion
04/05/2024$44.49$44.48
-0.03%		$44.82$44.13168,305 shs$1.47 billion
04/04/2024$43.30$44.49
+2.75%		$44.97$43.56243,615 shs$1.47 billion
04/03/2024$43.11$43.30
+0.44%		$44.11$42.60317,866 shs$1.43 billion
04/02/2024$44.08$43.11
-2.20%		$44.04$43.11467,585 shs$1.43 billion
04/01/2024$44.69$44.08
-1.36%		$44.69$43.55178,021 shs$1.46 billion
03/29/2024$44.69$44.69$44.75$42.96297,915 shs$1.48 billion
03/28/2024$42.85$44.69
+4.29%		$44.75$42.85297,915 shs$1.48 billion
03/27/2024$42.48$42.85
+0.87%		$43.37$42.70152,039 shs$1.42 billion
03/26/2024$41.72$42.48
+1.82%		$42.56$41.68326,196 shs$1.41 billion
03/25/2024$43.25$41.72
-3.54%		$43.59$41.70124,726 shs$1.38 billion
03/22/2024$44.09$43.24
-1.93%		$44.28$42.91172,456 shs$1.43 billion
03/21/2024$44.24$44.09
-0.33%		$45.22$43.93182,213 shs$1.46 billion
03/20/2024$43.88$44.24
+0.81%		$44.40$43.18100,897 shs$1.47 billion
03/19/2024$43.00$43.88
+2.05%		$44.10$42.74141,347 shs$1.45 billion
03/18/2024$42.23$43.00
+1.82%		$43.33$41.99111,013 shs$1.42 billion
03/15/2024$42.53$42.28
-0.59%		$42.82$41.92314,824 shs$1.40 billion
03/14/2024$43.70$42.53
-2.68%		$43.77$42.13166,952 shs$1.41 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/13/2024$43.93$43.70
-0.52%		$44.76$43.1793,416 shs$1.45 billion
03/12/2024$43.99$43.93
-0.14%		$44.16$43.4678,185 shs$1.45 billion
03/11/2024$45.16$43.99
-2.59%		$45.18$43.36101,310 shs$1.46 billion
03/08/2024$44.33$45.16
+1.87%		$45.31$44.69121,828 shs$1.50 billion
03/07/2024$43.62$44.33
+1.63%		$44.57$43.9388,527 shs$1.47 billion
03/06/2024$43.07$43.62
+1.28%		$43.74$43.1386,841 shs$1.44 billion
03/05/2024$43.20$43.07
-0.30%		$44.03$43.03105,613 shs$1.43 billion
03/04/2024$43.65$43.20
-1.03%		$44.10$42.79122,416 shs$1.43 billion
03/01/2024$44.10$43.65
-1.02%		$44.21$43.22335,770 shs$1.45 billion
02/29/2024$43.86$44.10
+0.55%		$44.90$43.71251,001 shs$1.46 billion
02/28/2024$47.05$43.86
-6.77%		$47.40$43.86273,835 shs$1.45 billion
02/27/2024$44.51$47.05
+5.70%		$49.71$45.76489,887 shs$1.55 billion
02/26/2024$43.83$44.51
+1.55%		$45.02$43.08343,061 shs$1.47 billion
02/23/2024$44.11$43.80
-0.70%		$44.95$43.75218,927 shs$1.45 billion
02/22/2024$44.58$44.11
-1.05%		$45.04$43.95187,043 shs$1.46 billion
02/21/2024$44.07$44.58
+1.17%		$44.61$44.03201,760 shs$1.47 billion
02/20/2024$44.95$44.07
-1.97%		$45.14$43.92201,845 shs$1.46 billion
02/19/2024$44.95$44.95$45.35$42.86304,400 shs$1.49 billion
02/16/2024$43.56$44.91
+3.10%		$45.33$42.86304,417 shs$1.48 billion
02/15/2024$40.84$43.56
+6.66%		$43.57$41.48285,616 shs$1.44 billion
02/14/2024$40.40$40.84
+1.09%		$41.21$40.13354,650 shs$1.35 billion
02/13/2024$42.37$40.40
-4.64%		$41.15$39.68232,686 shs$1.34 billion
02/12/2024$42.37$42.37
-0.01%		$42.98$41.92250,306 shs$1.40 billion
02/09/2024$40.66$42.37
+4.21%		$42.39$40.35257,004 shs$1.40 billion
02/08/2024$41.76$40.66
-2.63%		$42.51$40.58277,842 shs$1.34 billion
02/07/2024$41.18$41.76
+1.41%		$41.98$40.52132,918 shs$1.38 billion

Related Companies:
This page (NASDAQ:HLIO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press