Free Trial

Helios Technologies (HLIO) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free HLIO Stock Alerts
$48.15
-1.12 (-2.27%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Helios Technologies Stock Price Performance

5 Day
Performance
-2.15%
1 Month
Performance
-9.95%
3 Month
Performance
+14.02%
6 Month
Performance
+5.27%
Year-To-Date
Performance
+6.17%
1 Year
Performance
-23.49%
Receive HLIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Helios Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Are you prepared for a Chinese "invasion?"
Recently declassified documents show that while the U.S has been distracted in the Middle East... China had been studying our every move... And preparing themselves for not only an armed conflict with the United States
Here are 4 steps you can take RIGHT NOW >>>

HLIO Stock Chart for Tuesday, June, 18, 2024

HLIO Chart by TradingView

Helios Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$49.26$49.26$49.31$47.77340,162 shs$1.64 billion
06/13/2024$49.21$49.26
+0.10%		$49.37$47.91197,209 shs$1.64 billion
06/12/2024$47.78$49.21
+2.99%		$50.48$48.91170,120 shs$1.63 billion
06/11/2024$47.71$47.78
+0.15%		$47.98$46.94116,269 shs$1.59 billion
06/10/2024$47.20$47.71
+1.08%		$48.02$46.82111,252 shs$1.58 billion
06/07/2024$47.45$47.19
-0.55%		$47.44$46.69139,176 shs$1.57 billion
06/06/2024$47.87$47.45
-0.88%		$47.85$47.1480,041 shs$1.58 billion
06/05/2024$46.69$47.87
+2.53%		$48.02$46.6592,686 shs$1.59 billion
06/04/2024$47.76$46.69
-2.24%		$48.00$46.66144,935 shs$1.55 billion
06/03/2024$50.08$47.76
-4.63%		$49.82$47.35209,726 shs$1.59 billion
05/31/2024$48.72$50.08
+2.79%		$50.20$48.74215,447 shs$1.66 billion
05/30/2024$47.80$48.72
+1.92%		$49.45$48.37143,330 shs$1.62 billion
05/29/2024$48.74$47.80
-1.93%		$49.33$47.80129,318 shs$1.59 billion
05/28/2024$49.87$48.74
-2.27%		$50.14$48.5692,583 shs$1.62 billion
05/27/2024$49.87$49.87$51.00$49.69166,300 shs$1.66 billion
05/24/2024$50.95$49.85
-2.16%		$50.72$49.69166,369 shs$1.65 billion
05/23/2024$52.79$50.95
-3.49%		$52.41$50.30156,023 shs$1.69 billion
05/22/2024$53.20$52.79
-0.77%		$53.61$52.32197,730 shs$1.75 billion
05/21/2024$53.90$53.20
-1.30%		$53.81$53.00137,978 shs$1.77 billion
05/20/2024$53.47$53.90
+0.80%		$54.06$52.91173,824 shs$1.79 billion
05/17/2024$52.99$53.47
+0.91%		$53.79$52.62229,272 shs$1.78 billion
05/16/2024$51.61$52.99
+2.67%		$53.04$51.13247,216 shs$1.76 billion
05/15/2024$52.00$51.61
-0.75%		$52.13$51.20116,460 shs$1.71 billion
05/14/2024$51.18$52.00
+1.60%		$52.41$51.53251,629 shs$1.73 billion
05/13/2024$51.11$51.18
+0.14%		$51.54$50.13218,359 shs$1.70 billion
05/10/2024$51.65$50.80
-1.65%		$52.49$50.47224,151 shs$1.68 billion
05/09/2024$48.33$51.65
+6.87%		$52.86$47.46414,761 shs$1.71 billion
05/08/2024$48.40$48.33
-0.14%		$48.53$47.84136,643 shs$1.60 billion
05/07/2024$47.32$48.40
+2.28%		$48.68$47.33124,350 shs$1.60 billion
05/06/2024$48.05$47.32
-1.52%		$49.10$47.32155,788 shs$1.57 billion
05/03/2024$46.36$48.03
+3.60%		$48.06$46.53149,713 shs$1.59 billion
05/02/2024$45.23$46.36
+2.50%		$46.81$45.38155,433 shs$1.54 billion
05/01/2024$45.10$45.23
+0.30%		$45.90$44.77184,159 shs$1.50 billion
04/30/2024$46.36$45.10
-2.73%		$46.16$44.81292,928 shs$1.50 billion
04/29/2024$45.57$46.36
+1.73%		$46.52$45.36170,673 shs$1.54 billion
04/26/2024$44.70$45.59
+1.98%		$45.89$44.65126,877 shs$1.51 billion
04/25/2024$45.79$44.70
-2.38%		$45.50$44.48202,596 shs$1.48 billion
04/24/2024$45.67$45.79
+0.26%		$46.05$44.86153,982 shs$1.52 billion
04/23/2024$44.65$45.67
+2.28%		$46.15$44.55144,698 shs$1.51 billion
04/22/2024$45.94$44.65
-2.81%		$46.07$44.65260,049 shs$1.48 billion
why 99.94% won’t make you money (Ad)

I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's always a catch in life. You NEED to use a specific system when you trade them.

Click here to download my options trading cheat sheet (5-7 stocks inside here)
04/19/2024$46.08$45.98
-0.22%		$46.68$45.66143,764 shs$1.52 billion
04/18/2024$46.09$46.08
-0.02%		$47.02$45.81220,960 shs$1.53 billion
04/17/2024$45.70$46.09
+0.86%		$46.33$45.39180,700 shs$1.53 billion
04/16/2024$46.04$45.70
-0.75%		$46.09$44.76293,415 shs$1.51 billion
04/15/2024$46.13$46.04
-0.20%		$46.48$45.63183,300 shs$1.52 billion
04/12/2024$47.49$46.16
-2.81%		$47.47$45.82361,779 shs$1.53 billion
04/11/2024$46.02$47.49
+3.19%		$47.50$45.95250,660 shs$1.57 billion
04/10/2024$46.49$46.02
-1.01%		$46.12$45.11290,491 shs$1.52 billion
04/09/2024$44.97$46.49
+3.39%		$46.50$45.22196,842 shs$1.54 billion
04/08/2024$44.46$44.97
+1.14%		$45.38$44.4090,509 shs$1.49 billion
04/05/2024$44.49$44.48
-0.03%		$44.82$44.13168,305 shs$1.47 billion
04/04/2024$43.30$44.49
+2.75%		$44.97$43.56243,615 shs$1.47 billion
04/03/2024$43.11$43.30
+0.44%		$44.11$42.60317,866 shs$1.43 billion
04/02/2024$44.08$43.11
-2.20%		$44.04$43.11467,585 shs$1.43 billion
04/01/2024$44.69$44.08
-1.36%		$44.69$43.55178,021 shs$1.46 billion
03/29/2024$44.69$44.69$44.75$42.96297,915 shs$1.48 billion
03/28/2024$42.85$44.69
+4.29%		$44.75$42.85297,915 shs$1.48 billion
03/27/2024$42.48$42.85
+0.87%		$43.37$42.70152,039 shs$1.42 billion
03/26/2024$41.72$42.48
+1.82%		$42.56$41.68326,196 shs$1.41 billion
03/25/2024$43.25$41.72
-3.54%		$43.59$41.70124,726 shs$1.38 billion
03/22/2024$44.09$43.24
-1.93%		$44.28$42.91172,456 shs$1.43 billion
03/21/2024$44.24$44.09
-0.33%		$45.22$43.93182,213 shs$1.46 billion
03/20/2024$43.88$44.24
+0.81%		$44.40$43.18100,897 shs$1.47 billion
03/19/2024$43.00$43.88
+2.05%		$44.10$42.74141,347 shs$1.45 billion
03/18/2024$42.23$43.00
+1.82%		$43.33$41.99111,013 shs$1.42 billion

Related Companies:
This page (NASDAQ:HLIO) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored