Free Trial

Helios Technologies (HLIO) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free HLIO Stock Alerts
$53.47
+0.49 (+0.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Helios Technologies Stock Price Performance

5 Day
Performance
+2.83%
1 Month
Performance
+16.29%
3 Month
Performance
+18.95%
6 Month
Performance
+25.28%
Year-To-Date
Performance
+17.91%
1 Year
Performance
+0.96%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

HLIO Stock Chart for Sunday, May, 19, 2024

HLIO Chart by TradingView

Helios Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$52.99$53.47
+0.91%		$53.79$52.62229,272 shs$1.78 billion
05/16/2024$51.61$52.99
+2.67%		$53.04$51.13247,216 shs$1.76 billion
05/15/2024$52.00$51.61
-0.75%		$52.13$51.20116,460 shs$1.71 billion
05/14/2024$51.18$52.00
+1.60%		$52.41$51.53251,629 shs$1.73 billion
05/13/2024$51.11$51.18
+0.14%		$51.54$50.13218,359 shs$1.70 billion
05/10/2024$51.65$50.80
-1.65%		$52.49$50.47224,151 shs$1.68 billion
05/09/2024$48.33$51.65
+6.87%		$52.86$47.46414,761 shs$1.71 billion
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:HLIO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
41 banks launch ‘crypto dollar’
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press