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 | 0.47 | 1.01577696131 | 46.27 | 47.76 | 43.865 | 287232 | 46.00731685 | CS |
| 4 | -2.25 | -4.59277403552 | 48.99 | 49 | 39.46 | 311659 | 44.91852584 | CS |
| 12 | 1.09 | 2.38773274918 | 45.65 | 54.059 | 39.46 | 218505 | 47.4106206 | CS |
| 26 | 2.96 | 6.76107811786 | 43.78 | 54.059 | 39.46 | 212418 | 45.52547183 | CS |
| 52 | -14.49 | -23.6648701617 | 61.23 | 64.02 | 37.5 | 192243 | 46.53944397 | CS |
| 156 | -44.76 | -48.9180327869 | 91.5 | 114.8899 | 37.5 | 150026 | 57.65742282 | CS |
| 260 | -44.76 | -48.9180327869 | 91.5 | 114.8899 | 37.5 | 150026 | 57.65742282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 46.53 | 2.46 | 5.58 | 44.48 | 46.53 | 44.02 | 140364 |
| 1721428800 | 44.07 | -1.18 | -2.61 | 45.32 | 45.47 | 43.865 | 166829 |
| 1721342400 | 45.25 | -0.07 | -0.15 | 44.73 | 46.34 | 44.15 | 227459 |
| 1721256000 | 45.32 | -1.81 | -3.84 | 46.16 | 46.885 | 45.2 | 280212 |
| 1721169600 | 47.13 | 1.55 | 3.40 | 46.27 | 47.76 | 45.77 | 513633 |
| 1721083200 | 45.58 | 1.58 | 3.59 | 44.5 | 46.62 | 43.85 | 583412 |
| 1720824000 | 44 | 0.03 | 0.07 | 44.91 | 45.56 | 43.98 | 481796 |
| 1720737600 | 43.97 | 0.59 | 1.36 | 43.38 | 46.07 | 43.38 | 411085 |
| 1720651200 | 43.38 | 2.12 | 5.14 | 41.67 | 43.42 | 41.02 | 395212 |
| 1720564800 | 41.26 | -5.07 | -10.94 | 41.3 | 42.2 | 39.46 | 1035654 |
| 1720478400 | 46.33 | -0.21 | -0.45 | 46.97 | 47.13 | 46.11 | 141075 |
| 1720219200 | 46.54 | -0.84 | -1.77 | 46.43 | 47.41 | 46.13 | 187343 |
| 1720040640 | 47.38 | -0.17 | -0.36 | 47.84 | 48.145 | 47.28 | 45301 |
| 1719960000 | 47.55 | 0.78 | 1.67 | 46.68 | 47.59 | 46.55 | 117987 |
| 1719873600 | 46.77 | -0.98 | -2.05 | 47.77 | 47.77 | 46.3 | 160808 |
| 1719614400 | 47.75 | -0.39 | -0.81 | 48.7 | 48.855 | 47.59 | 676869 |
| 1719528000 | 48.14 | -0.06 | -0.12 | 48.36 | 48.36 | 47.68 | 126520 |
| 1719441600 | 48.2 | -0.35 | -0.72 | 48.1 | 48.96 | 48 | 334871 |
| 1719355200 | 48.55 | -0.5 | -1.02 | 48.99 | 49 | 48.2 | 151876 |
| 1719268800 | 49.05 | 0.49 | 1.01 | 48.83 | 49.48 | 48.83 | 145310 |
| 1719009600 | 48.56 | 0.3 | 0.62 | 48.24 | 48.81 | 47.51 | 208643 |
| 1718923200 | 48.26 | 0.29 | 0.60 | 47.62 | 48.67 | 47.62 | 121973 |
| 1718750400 | 47.97 | -0.23 | -0.48 | 48.09 | 48.8 | 47.8 | 86986 |
| 1718664000 | 48.2 | -1.07 | -2.17 | 48.9 | 49.44 | 47.96 | 152043 |
| 1718404800 | 49.27 | 0.01 | 0.02 | 48.44 | 49.32 | 47.77 | 340162 |
| 1718318400 | 49.26 | 0.01 | 0.02 | 48.92 | 49.405 | 47.91 | 197209 |
| 1718232000 | 49.25 | 1.5 | 3.14 | 49.52 | 50.51 | 48.905 | 165343 |
| 1718145600 | 47.75 | 0.04 | 0.08 | 47.18 | 48 | 46.94 | 116269 |
| 1718059200 | 47.71 | 0.51 | 1.08 | 46.64 | 48.015 | 46.64 | 111252 |
| 1717800000 | 47.2 | -0.27 | -0.57 | 47.24 | 47.52 | 46.69 | 138003 |
| 1717713600 | 47.47 | -0.41 | -0.86 | 47.66 | 48.32 | 47.14 | 80041 |
| 1717627200 | 47.88 | 1.17 | 2.50 | 46.98 | 48.02 | 46.64 | 92686 |
| 1717540800 | 46.71 | -1.13 | -2.36 | 47.56 | 48.04 | 46.64 | 144935 |
| 1717454400 | 47.84 | -2.24 | -4.47 | 49.82 | 49.82 | 47.35 | 209726 |
| 1717195200 | 50.08 | 1.36 | 2.79 | 48.85 | 50.21 | 48.74 | 215447 |
| 1717108800 | 48.72 | 0.73 | 1.52 | 48.48 | 49.46 | 48.37 | 143330 |
| 1717022400 | 47.99 | -0.77 | -1.58 | 48.17 | 49.3299 | 47.97 | 129318 |
| 1716936000 | 48.76 | -1.11 | -2.23 | 50.14 | 50.14 | 48.56 | 89020 |
| 1716590400 | 49.87 | -1.12 | -2.20 | 51 | 51 | 49.685 | 166369 |
| 1716504000 | 50.99 | -1.77 | -3.35 | 52.7 | 52.705 | 50.3 | 153603 |
| 1716417600 | 52.76 | -0.47 | -0.88 | 52.96 | 53.61 | 52.32 | 197730 |
| 1716331200 | 53.23 | -0.65 | -1.21 | 53.72 | 53.81 | 53 | 137978 |
| 1716244800 | 53.88 | 0.41 | 0.77 | 53.19 | 54.059 | 52.91 | 173824 |
| 1715985600 | 53.47 | 0.49 | 0.92 | 53.12 | 53.79 | 52.59 | 229272 |
| 1715899200 | 52.98 | 1.38 | 2.67 | 51.32 | 53.05 | 51.13 | 247216 |
| 1715812800 | 51.6 | -0.4 | -0.77 | 52.36 | 52.36 | 51.13 | 116460 |
| 1715726400 | 52 | 0.82 | 1.60 | 51.77 | 52.41 | 51.19 | 251629 |
| 1715640000 | 51.18 | 0.07 | 0.14 | 51.54 | 51.54 | 50.13 | 218359 |
| 1715380800 | 51.11 | -0.58 | -1.12 | 51.59 | 52.49 | 50.465 | 224151 |
| 1715294400 | 51.69 | 3.31 | 6.84 | 50.38 | 52.9 | 47.46 | 414761 |
| 1715208000 | 48.38 | -0.02 | -0.04 | 48.25 | 48.53 | 47.84 | 136644 |
| 1715121600 | 48.4 | 1.07 | 2.26 | 47.42 | 48.68 | 47.33 | 124350 |
| 1715035200 | 47.33 | -0.72 | -1.50 | 48.38 | 49.1 | 47.32 | 155789 |
| 1714776000 | 48.05 | 1.68 | 3.62 | 47 | 48.07 | 46.53 | 149713 |
| 1714689600 | 46.37 | 1.17 | 2.59 | 45.72 | 46.83 | 45.33 | 155433 |
| 1714603200 | 45.2 | 0.1 | 0.22 | 45.22 | 45.9 | 44.77 | 184159 |
| 1714516800 | 45.1 | -1.24 | -2.68 | 45.65 | 46.17 | 44.81 | 292928 |
| 1714430400 | 46.34 | 0.77 | 1.69 | 45.6 | 46.53 | 45.335 | 170673 |
| 1714171200 | 45.57 | 0.87 | 1.95 | 44.73 | 45.92 | 44.65 | 126877 |
| 1714084800 | 44.7 | -1.06 | -2.32 | 45.215 | 45.25 | 44.48 | 202791 |
| 1713998400 | 45.76 | 0.13 | 0.28 | 45.31 | 46.06 | 44.86 | 153982 |
| 1713912000 | 45.63 | 0.95 | 2.13 | 44.59 | 46.15 | 44.5541 | 144698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
