Helios Technologies, Inc. - Common Stock (HLIO)

36.33Last Price

-1.21 (-3.22%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	39.39	39.85	37.04	37.54	175,100	37.54
2/28/2025	39.88	40.33	39.17	39.45	231,418	39.45
2/27/2025	40.24	40.46	39.51	39.80	167,971	39.80
2/26/2025	41.11	41.52	40.00	40.49	215,952	40.49
2/25/2025	42.07	50.56	40.41	41.58	564,326	41.58
2/24/2025	39.00	39.39	38.66	38.81	152,825	38.81
2/21/2025	40.64	40.64	38.52	38.76	138,991	38.76
2/20/2025	40.66	40.98	39.48	39.99	130,016	39.99
2/19/2025	40.62	41.08	40.11	40.84	101,231	40.84
2/18/2025	40.82	41.53	40.31	41.07	126,431	41.07
2/14/2025	41.66	41.88	40.66	40.82	102,893	40.82
2/13/2025	41.75	41.92	41.20	41.49	88,381	41.49
2/12/2025	41.86	42.05	41.31	41.37	81,738	41.37
2/11/2025	41.97	42.59	41.96	42.39	107,169	42.39
2/10/2025	42.60	42.94	42.08	42.44	131,411	42.44
2/07/2025	43.12	43.25	42.30	42.39	91,695	42.39
2/06/2025	43.78	43.89	43.13	43.40	124,897	43.40
2/05/2025	43.86	44.25	43.47	43.55	100,538	43.55
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