Helios Technologies Inc (HLIO) Historical Stock Data
53.47 ↑0.49 (0.92%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLIO is up 0.60% a day on average. There have been 19 days where Helios Technologies Inc closed green and 11 days where HLIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 53.12 | 53.47 | ↑$0.35 (0.66%) | 52.59 | 53.79 | 229.27K |
| 2024-05-16 | 51.32 | 52.98 | ↑$1.66 (3.23%) | 51.13 | 53.05 | 247.22K |
| 2024-05-15 | 52.36 | 51.60 | ↓$0.76 (-1.45%) | 51.13 | 52.36 | 116.46K |
| 2024-05-14 | 51.77 | 52.00 | ↑$0.23 (0.44%) | 51.53 | 52.41 | 251.63K |
| 2024-05-13 | 51.54 | 51.18 | ↓$0.36 (-0.70%) | 50.13 | 51.54 | 218.36K |
| 2024-05-10 | 51.59 | 51.11 | ↓$0.48 (-0.93%) | 50.47 | 51.99 | 224.15K |
| 2024-05-09 | 47.95 | 51.69 | ↑$3.74 (7.80%) | 47.46 | 52.90 | 414.76K |
| 2024-05-08 | 48.25 | 48.38 | ↑$0.13 (0.27%) | 47.84 | 48.53 | 136.64K |
| 2024-05-07 | 47.42 | 48.40 | ↑$0.98 (2.07%) | 47.33 | 48.68 | 124.35K |
| 2024-05-06 | 48.38 | 47.33 | ↓$1.05 (-2.17%) | 47.32 | 49.10 | 155.79K |
| 2024-05-03 | 47.00 | 48.05 | ↑$1.05 (2.23%) | 46.53 | 48.07 | 149.71K |
| 2024-05-02 | 45.72 | 46.37 | ↑$0.65 (1.42%) | 45.33 | 46.83 | 155.43K |
| 2024-05-01 | 45.22 | 45.20 | ↓$0.02 (-0.04%) | 44.77 | 45.90 | 184.16K |
| 2024-04-30 | 45.65 | 45.10 | ↓$0.55 (-1.20%) | 44.81 | 46.17 | 292.93K |
| 2024-04-29 | 45.60 | 46.34 | ↑$0.74 (1.62%) | 45.34 | 46.53 | 170.67K |
| 2024-04-26 | 44.73 | 45.57 | ↑$0.84 (1.88%) | 44.65 | 45.92 | 126.88K |
| 2024-04-25 | 45.50 | 44.70 | ↓$0.80 (-1.76%) | 44.48 | 45.50 | 204.04K |
| 2024-04-24 | 45.31 | 45.76 | ↑$0.45 (0.99%) | 44.86 | 46.06 | 153.98K |
| 2024-04-23 | 44.59 | 45.63 | ↑$1.04 (2.33%) | 44.55 | 46.15 | 144.70K |
| 2024-04-22 | 46.07 | 44.68 | ↓$1.39 (-3.02%) | 44.64 | 46.07 | 260.05K |
| 2024-04-19 | 45.80 | 45.94 | ↑$0.14 (0.31%) | 45.66 | 46.68 | 143.76K |
| 2024-04-18 | 46.04 | 46.04 | ↑$0.00 (0.00%) | 45.82 | 47.04 | 220.96K |
| 2024-04-17 | 46.08 | 46.01 | ↓$0.07 (-0.15%) | 45.58 | 46.33 | 180.70K |
| 2024-04-16 | 45.42 | 45.75 | ↑$0.33 (0.73%) | 44.76 | 46.09 | 293.42K |
| 2024-04-15 | 46.34 | 46.00 | ↓$0.34 (-0.73%) | 45.63 | 46.53 | 183.30K |
| 2024-04-12 | 47.01 | 46.13 | ↓$0.88 (-1.87%) | 45.82 | 47.47 | 361.78K |
| 2024-04-11 | 46.24 | 47.44 | ↑$1.20 (2.60%) | 46.09 | 47.50 | 250.66K |
| 2024-04-10 | 45.74 | 45.98 | ↑$0.24 (0.52%) | 45.11 | 46.12 | 290.49K |
| 2024-04-09 | 45.18 | 46.50 | ↑$1.32 (2.92%) | 45.18 | 46.51 | 196.84K |
| 2024-04-08 | 44.89 | 44.94 | ↑$0.05 (0.11%) | 44.68 | 45.38 | 90.51K |
Create an account or log in to view more rows.
$HLIO I blocked some bears and I liked it!
$HLIO more calls coming in
$HLIO Longs will be rewarded handsomely
$HLIO Holding
$HLIO we like the stock
$HLIO fuck all u greedy bulls
$HLIO looks good
$HLIO what’s gonna happen now
$HLIO I hate this company.
$HLIO today feels different to the moon