Free Trial

Helios Technologies (HLIO) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free HLIO Stock Alerts
$48.74
-1.13 (-2.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Helios Technologies Stock Price Performance

5 Day
Performance
-4.34%
1 Month
Performance
+6.96%
3 Month
Performance
+11.13%
6 Month
Performance
+27.32%
Year-To-Date
Performance
+7.48%
1 Year
Performance
-5.25%
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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

HLIO Stock Chart for Tuesday, May, 28, 2024

HLIO Chart by TradingView

Helios Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
03/15/2024$42.53$42.28
-0.59%		$42.82$41.92314,824 shs$1.40 billion
03/14/2024$43.70$42.53
-2.68%		$43.77$42.13166,952 shs$1.41 billion
03/13/2024$43.93$43.70
-0.52%		$44.76$43.1793,416 shs$1.45 billion
03/12/2024$43.99$43.93
-0.14%		$44.16$43.4678,185 shs$1.45 billion
03/11/2024$45.16$43.99
-2.59%		$45.18$43.36101,310 shs$1.46 billion
03/08/2024$44.33$45.16
+1.87%		$45.31$44.69121,828 shs$1.50 billion
03/07/2024$43.62$44.33
+1.63%		$44.57$43.9388,527 shs$1.47 billion
03/06/2024$43.07$43.62
+1.28%		$43.74$43.1386,841 shs$1.44 billion
03/05/2024$43.20$43.07
-0.30%		$44.03$43.03105,613 shs$1.43 billion
03/04/2024$43.65$43.20
-1.03%		$44.10$42.79122,416 shs$1.43 billion
03/01/2024$44.10$43.65
-1.02%		$44.21$43.22335,770 shs$1.45 billion
02/29/2024$43.86$44.10
+0.55%		$44.90$43.71251,001 shs$1.46 billion
02/28/2024$47.05$43.86
-6.77%		$47.40$43.86273,835 shs$1.45 billion
02/27/2024$44.51$47.05
+5.70%		$49.71$45.76489,887 shs$1.55 billion

Related Companies:
This page (NASDAQ:HLIO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes