Helios Technologies Inc (HLIO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.631578947368 | 33.25 | 33.86 | 32.275 | 443703 | 33.16101578 | CS |
| 4 | 0.77 | 2.35546038544 | 32.69 | 33.86 | 28.79 | 418388 | 31.65961844 | CS |
| 12 | -1.11 | -3.2108764825 | 34.57 | 35.03 | 24.76 | 370623 | 30.1278321 | CS |
| 26 | -17.285 | -34.0624692088 | 50.745 | 50.89 | 24.76 | 264198 | 33.75998598 | CS |
| 52 | -15.44 | -31.5746421268 | 48.9 | 57.29 | 24.76 | 233043 | 39.4672674 | CS |
| 156 | -29.59 | -46.9310071372 | 63.05 | 72.615 | 24.76 | 180559 | 47.08438745 | CS |
| 260 | -58.04 | -63.4316939891 | 91.5 | 114.8899 | 24.76 | 169585 | 51.30405488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 33.46 | 0.76 | 2.32 | 33.09 | 33.84 | 32.82 | 473868 |
| 1749854400 | 32.7 | -0.73 | -2.18 | 32.81 | 33.3395 | 32.275 | 705051 |
| 1749768000 | 33.43 | 0.03 | 0.09 | 33.14 | 33.605 | 32.909999 | 390655 |
| 1749681600 | 33.4 | 0.29 | 0.88 | 33.409999 | 33.86 | 33.055 | 384092 |
| 1749595200 | 33.11 | 0.35 | 1.07 | 33.25 | 33.32 | 32.575 | 264847 |
| 1749508800 | 32.759999 | 0.42 | 1.30 | 32.72 | 33.11 | 32.369999 | 263213 |
| 1749249600 | 32.34 | 0.38 | 1.19 | 32.64 | 32.72 | 32.06 | 209123 |
| 1749163200 | 31.96 | -0.27 | -0.84 | 32.11 | 32.11 | 31.47 | 366546 |
| 1749076800 | 32.229999 | 0.47 | 1.48 | 31.74 | 32.659999 | 31.4653 | 482526 |
| 1748990400 | 31.76 | 2.92 | 10.12 | 29.05 | 31.86 | 28.8 | 634099 |
| 1748904000 | 28.84 | -1.48 | -4.88 | 30.27 | 30.385 | 28.79 | 372268 |
| 1748644800 | 30.32 | -0.14 | -0.46 | 30.32 | 31 | 29.98 | 650039 |
| 1748558400 | 30.46 | 0.45 | 1.50 | 30.38 | 30.74 | 29.94 | 517431 |
| 1748472000 | 30.01 | -1.11 | -3.57 | 31.42 | 31.42 | 29.85 | 362046 |
| 1748385600 | 31.12 | 1.49 | 5.03 | 30.3 | 31.24 | 29.93 | 510415 |
| 1748040000 | 29.63 | -1.05 | -3.42 | 29.99 | 30.47 | 29.53 | 328376 |
| 1747953600 | 30.68 | -0.12 | -0.39 | 30.65 | 30.925 | 30.485 | 379328 |
| 1747867200 | 30.8 | -1.99 | -6.07 | 32.28 | 32.5 | 30.77 | 251638 |
| 1747780800 | 32.79 | 0.08 | 0.24 | 32.689999 | 32.92 | 32.39 | 403815 |
| 1747694400 | 32.71 | 0.05 | 0.15 | 32.15 | 32.84 | 32 | 348928 |
| 1747435200 | 32.659999 | -0.15 | -0.46 | 32.81 | 32.945 | 32.479999 | 289961 |
| 1747348800 | 32.81 | -0.47 | -1.41 | 32.88 | 33.27 | 32.6 | 285282 |
| 1747262400 | 33.28 | -0.44 | -1.30 | 33.43 | 34.02 | 33.1 | 326840 |
| 1747176000 | 33.72 | 0.9 | 2.74 | 33.509999 | 34.02 | 32.97 | 442125 |
| 1747089600 | 32.82 | 1.33 | 4.22 | 33.29 | 33.84 | 32.5 | 680123 |
| 1746830400 | 31.49 | 0.15 | 0.48 | 31.39 | 31.88 | 31.1 | 350034 |
| 1746744000 | 31.34 | 2.19 | 7.51 | 30.23 | 32.27 | 29.63 | 498820 |
| 1746657600 | 29.15 | 2.02 | 7.45 | 28.74 | 29.7 | 28.34 | 808771 |
| 1746571200 | 27.13 | -0.61 | -2.20 | 27.42 | 27.7811 | 27.12 | 400229 |
| 1746484800 | 27.74 | -0.42 | -1.49 | 27.88 | 28.21 | 27.57 | 292590 |
| 1746225600 | 28.16 | 0.67 | 2.44 | 27.98 | 28.6444 | 27.88 | 392139 |
| 1746139200 | 27.49 | 0.23 | 0.84 | 27.56 | 28.03 | 27.23 | 406599 |
| 1746052800 | 27.26 | -0.7 | -2.50 | 27.47 | 27.47 | 26.32 | 301667 |
| 1745966400 | 27.96 | -0.19 | -0.67 | 28.11 | 28.23 | 27.52 | 156074 |
| 1745880000 | 28.15 | 0.28 | 1.00 | 27.97 | 28.73 | 27.83 | 576606 |
| 1745620800 | 27.87 | 0.01 | 0.04 | 27.53 | 27.94 | 27.46 | 136068 |
| 1745534400 | 27.86 | 1.01 | 3.76 | 26.98 | 28.155 | 26.96 | 343632 |
| 1745448000 | 26.85 | 0.23 | 0.86 | 27.76 | 28.44 | 26.63 | 215284 |
| 1745361600 | 26.62 | 0.91 | 3.54 | 26.14 | 26.68 | 25.7041 | 273830 |
| 1745275200 | 25.71 | -0.71 | -2.69 | 26.12 | 26.1536 | 25.12 | 219266 |
| 1744929600 | 26.42 | 0.46 | 1.77 | 25.87 | 26.65 | 25.87 | 209561 |
| 1744843200 | 25.96 | -0.73 | -2.74 | 26.44 | 26.734 | 25.47 | 349390 |
| 1744756800 | 26.69 | 0 | 0.00 | 26.67 | 27.13 | 26.44 | 269816 |
| 1744670400 | 26.69 | -0.41 | -1.51 | 27.41 | 27.5274 | 26.22 | 318126 |
| 1744411200 | 27.1 | 0.17 | 0.63 | 26.81 | 27.3 | 26.2131 | 159470 |
| 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 | 509261 |
| 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 | 183675 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
