Helios Technologies Inc (HLIO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 6.14962788876 | 25.53 | 29.285 | 24.76 | 408392 | 27.13224664 | CS |
| 4 | -8.93 | -24.784901471 | 36.03 | 36.68 | 24.76 | 304213 | 30.359187 | CS |
| 12 | -17.355 | -39.0394781239 | 44.455 | 50.56 | 24.76 | 213847 | 35.37720325 | CS |
| 26 | -21.46 | -44.1927512356 | 48.56 | 57.29 | 24.76 | 189473 | 42.00881791 | CS |
| 52 | -19.24 | -41.5192058697 | 46.34 | 57.29 | 24.76 | 197316 | 44.05417972 | CS |
| 156 | -48.51 | -64.1581801349 | 75.61 | 76.29 | 24.76 | 164943 | 50.26624852 | CS |
| 260 | -64.4 | -70.3825136612 | 91.5 | 114.8899 | 24.76 | 158689 | 53.87292689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 27.1 | 0.17 | 0.63 | 26.81 | 27.3 | 26.2131 | 156433 |
| 1744324800 | 26.93 | -1.81 | -6.30 | 27.42 | 27.92 | 26.035 | 263495 |
| 1744238400 | 28.74 | 2.94 | 11.40 | 25.74 | 29.285 | 25.52 | 711608 |
| 1744152000 | 25.8 | -0.25 | -0.96 | 26.99 | 27.12 | 25.4 | 401810 |
| 1744065600 | 26.05 | -0.38 | -1.44 | 25.53 | 28.32 | 24.76 | 508613 |
| 1743806400 | 26.43 | -1.28 | -4.62 | 26.02 | 26.835 | 24.9 | 606348 |
| 1743720000 | 27.71 | -4.33 | -13.51 | 30.13 | 30.78 | 27.67 | 302629 |
| 1743633600 | 32.04 | 0.79 | 2.53 | 30.75 | 32.08 | 30.75 | 379431 |
| 1743547200 | 31.25 | -0.84 | -2.62 | 31.84 | 32.2 | 31.12 | 267874 |
| 1743460800 | 32.09 | -0.18 | -0.56 | 31.69 | 32.28 | 30.83 | 318324 |
| 1743201600 | 32.27 | -1.76 | -5.17 | 33.91 | 33.915 | 32.095 | 296870 |
| 1743115200 | 34.03 | -0.08 | -0.23 | 33.84 | 34.23 | 33.345999 | 136883 |
| 1743028800 | 34.11 | -0.26 | -0.76 | 34.47 | 34.78 | 33.92 | 103163 |
| 1742942400 | 34.37 | -0.34 | -0.98 | 34.57 | 35.03 | 33.97 | 167083 |
| 1742856000 | 34.71 | 1.07 | 3.18 | 34.28 | 34.925 | 33.9136 | 173466 |
| 1742596800 | 33.64 | -0.76 | -2.21 | 33.91 | 34.145 | 33.409999 | 352063 |
| 1742510400 | 34.4 | -0.61 | -1.74 | 34.58 | 35.37 | 33.1 | 355907 |
| 1742424000 | 35.01 | -0.14 | -0.40 | 35.27 | 35.6 | 34.71 | 230512 |
| 1742337600 | 35.15 | -0.59 | -1.65 | 35.53 | 35.835 | 34.75 | 158214 |
| 1742251200 | 35.74 | -0.24 | -0.67 | 36.03 | 36.68 | 35.28 | 193527 |
| 1741992000 | 35.98 | 0.93 | 2.65 | 35.14 | 36.26 | 34.91 | 193866 |
| 1741905600 | 35.05 | -1.46 | -4.00 | 36.54 | 36.66 | 34.925 | 124247 |
| 1741819200 | 36.51 | -0.61 | -1.64 | 37.18 | 37.26 | 36.01 | 306545 |
| 1741732800 | 37.12 | 0.37 | 1.01 | 37.08 | 37.51 | 36.36 | 273925 |
| 1741646400 | 36.75 | -0.35 | -0.94 | 36.35 | 37.18 | 36.2 | 277723 |
| 1741390800 | 37.1 | 0.06 | 0.16 | 37.12 | 37.32 | 36.22 | 158847 |
| 1741304400 | 37.04 | -0.42 | -1.12 | 36.95 | 37.5 | 36.67 | 177723 |
| 1741218000 | 37.46 | 1.31 | 3.62 | 36.16 | 37.7 | 36.045 | 165595 |
| 1741131600 | 36.15 | -1.39 | -3.70 | 37.11 | 37.2 | 36.07 | 157380 |
| 1741045200 | 37.54 | -1.91 | -4.84 | 39.39 | 39.8526 | 37.04 | 175100 |
| 1740786000 | 39.45 | -0.35 | -0.88 | 39.63 | 40.33 | 39.175 | 231418 |
| 1740699600 | 39.8 | -0.69 | -1.70 | 40.24 | 40.4558 | 39.51 | 167971 |
| 1740613200 | 40.49 | -1.09 | -2.62 | 41.16 | 41.525 | 40 | 215952 |
| 1740526800 | 41.58 | 2.77 | 7.14 | 36.94 | 50.56 | 36.94 | 564047 |
| 1740440400 | 38.81 | 0.05 | 0.13 | 39 | 39.39 | 38.665 | 152832 |
| 1740181200 | 38.76 | -1.23 | -3.08 | 40.64 | 40.7 | 38.52 | 138991 |
| 1740094800 | 39.99 | -0.85 | -2.08 | 40.66 | 40.98 | 39.48 | 130016 |
| 1740008400 | 40.84 | -0.23 | -0.56 | 40.62 | 41.08 | 40.1092 | 101231 |
| 1739922000 | 41.07 | 0.25 | 0.61 | 40.82 | 41.53 | 40.31 | 126431 |
| 1739576400 | 40.82 | -0.67 | -1.61 | 41.66 | 41.92 | 40.66 | 102893 |
| 1739490000 | 41.49 | 0.12 | 0.29 | 41.75 | 41.925 | 41.195 | 88381 |
| 1739403600 | 41.37 | -1.02 | -2.41 | 41.86 | 42.045 | 41.31 | 81738 |
| 1739317200 | 42.39 | -0.05 | -0.12 | 41.97 | 42.585 | 41.96 | 107169 |
| 1739230800 | 42.44 | 0.05 | 0.12 | 42.6 | 42.935 | 42.075 | 131411 |
| 1738971600 | 42.39 | -1.01 | -2.33 | 43.12 | 43.25 | 42.295 | 89231 |
| 1738885200 | 43.4 | -0.15 | -0.34 | 43.78 | 43.92 | 43.13 | 124897 |
| 1738798800 | 43.55 | -0.21 | -0.48 | 43.86 | 44.25 | 43.47 | 100538 |
| 1738712400 | 43.76 | 0.38 | 0.88 | 43.55 | 43.935 | 43.084 | 81916 |
| 1738626000 | 43.38 | -1.23 | -2.76 | 43.73 | 44.23 | 42.88 | 138322 |
| 1738366800 | 44.61 | -0.05 | -0.11 | 44.58 | 45.15 | 44.15 | 219370 |
| 1738280400 | 44.66 | 0.9 | 2.06 | 44.3 | 45.175 | 43.91 | 134656 |
| 1738194000 | 43.76 | -0.06 | -0.14 | 43.65 | 44.255 | 43.26 | 114625 |
| 1738107600 | 43.82 | 0.51 | 1.18 | 43.23 | 43.87 | 42.83 | 116358 |
| 1738021200 | 43.31 | -0.63 | -1.43 | 43.87 | 44.22 | 43.15 | 119598 |
| 1737762000 | 43.94 | -0.98 | -2.18 | 44.48 | 44.65 | 43.79 | 132034 |
| 1737675600 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1737589200 | 44.92 | -0.9 | -1.96 | 45.52 | 45.98 | 44.89 | 135177 |
| 1737502800 | 45.82 | 1.93 | 4.40 | 44.455 | 46 | 44.44 | 246868 |
| 1737157200 | 43.89 | -0.37 | -0.84 | 44.92 | 44.93 | 43.85 | 116988 |
| 1737070800 | 44.26 | -0.28 | -0.63 | 44.8 | 44.8 | 44.01 | 134570 |
| 1736984400 | 44.54 | 0.13 | 0.29 | 45.6 | 46.07 | 44.54 | 137775 |
| 1736898000 | 44.41 | 0.76 | 1.74 | 43.77 | 44.68 | 43.77 | 174628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
