Helios Technologies (HLIO) Stock Chart & Stock Price History

→ The Next Nvidia? (From InvestorPlace) (Ad)

Free HLIO Stock Alerts

$46.08

+0.07 (+0.15%)

(As of 04/18/2024 ET)

Compare

Helios Technologies Stock Price Performance

5 Day Performance: -0.11%
1 Month Performance: +7.16%
3 Month Performance: +10.48%
6 Month Performance: -12.63%
Year-To-Date Performance: +1.61%
1 Year Performance: -25.73%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

HLIO Stock Chart for Thursday, April, 18, 2024

Helios Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$46.09	$46.08 -0.02%	$47.02	$45.81	220,960 shs	$1.53 billion
04/17/2024	$45.70	$46.09 +0.86%	$46.33	$45.39	180,700 shs	$1.53 billion
04/16/2024	$46.04	$45.70 -0.75%	$46.09	$44.76	293,415 shs	$1.51 billion
04/15/2024	$46.13	$46.04 -0.20%	$46.48	$45.63	183,300 shs	$1.52 billion
04/12/2024	$47.49	$46.16 -2.81%	$47.47	$45.82	361,779 shs	$1.53 billion
04/11/2024	$46.02	$47.49 +3.19%	$47.50	$45.95	250,660 shs	$1.57 billion
Get the Latest News and Ratings for HLIO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Helios Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$46.49	$46.02 -1.01%	$46.12	$45.11	290,491 shs	$1.52 billion
04/09/2024	$44.97	$46.49 +3.39%	$46.50	$45.22	196,842 shs	$1.54 billion
04/08/2024	$44.46	$44.97 +1.14%	$45.38	$44.40	90,509 shs	$1.49 billion
04/05/2024	$44.49	$44.48 -0.03%	$44.82	$44.13	168,305 shs	$1.47 billion
04/04/2024	$43.30	$44.49 +2.75%	$44.97	$43.56	243,615 shs	$1.47 billion
04/03/2024	$43.11	$43.30 +0.44%	$44.11	$42.60	317,866 shs	$1.43 billion
04/02/2024	$44.08	$43.11 -2.20%	$44.04	$43.11	467,585 shs	$1.43 billion
04/01/2024	$44.69	$44.08 -1.36%	$44.69	$43.55	178,021 shs	$1.46 billion
03/29/2024	$44.69	$44.69	$44.75	$42.96	297,915 shs	$1.48 billion
03/28/2024	$42.85	$44.69 +4.29%	$44.75	$42.85	297,915 shs	$1.48 billion
03/27/2024	$42.48	$42.85 +0.87%	$43.37	$42.70	152,039 shs	$1.42 billion
03/26/2024	$41.72	$42.48 +1.82%	$42.56	$41.68	326,196 shs	$1.41 billion
03/25/2024	$43.25	$41.72 -3.54%	$43.59	$41.70	124,726 shs	$1.38 billion
03/22/2024	$44.09	$43.24 -1.93%	$44.28	$42.91	172,456 shs	$1.43 billion
03/21/2024	$44.24	$44.09 -0.33%	$45.22	$43.93	182,213 shs	$1.46 billion
03/20/2024	$43.88	$44.24 +0.81%	$44.40	$43.18	100,897 shs	$1.47 billion
03/19/2024	$43.00	$43.88 +2.05%	$44.10	$42.74	141,347 shs	$1.45 billion
03/18/2024	$42.23	$43.00 +1.82%	$43.33	$41.99	111,013 shs	$1.42 billion
03/15/2024	$42.53	$42.28 -0.59%	$42.82	$41.92	314,824 shs	$1.40 billion
03/14/2024	$43.70	$42.53 -2.68%	$43.77	$42.13	166,952 shs	$1.41 billion
03/13/2024	$43.93	$43.70 -0.52%	$44.76	$43.17	93,416 shs	$1.45 billion
03/12/2024	$43.99	$43.93 -0.14%	$44.16	$43.46	78,185 shs	$1.45 billion
03/11/2024	$45.16	$43.99 -2.59%	$45.18	$43.36	101,310 shs	$1.46 billion
03/08/2024	$44.33	$45.16 +1.87%	$45.31	$44.69	121,828 shs	$1.50 billion
03/07/2024	$43.62	$44.33 +1.63%	$44.57	$43.93	88,527 shs	$1.47 billion
03/06/2024	$43.07	$43.62 +1.28%	$43.74	$43.13	86,841 shs	$1.44 billion
03/05/2024	$43.20	$43.07 -0.30%	$44.03	$43.03	105,613 shs	$1.43 billion
03/04/2024	$43.65	$43.20 -1.03%	$44.10	$42.79	122,416 shs	$1.43 billion
03/01/2024	$44.10	$43.65 -1.02%	$44.21	$43.22	335,770 shs	$1.45 billion
02/29/2024	$43.86	$44.10 +0.55%	$44.90	$43.71	251,001 shs	$1.46 billion
02/28/2024	$47.05	$43.86 -6.77%	$47.40	$43.86	273,835 shs	$1.45 billion
02/27/2024	$44.51	$47.05 +5.70%	$49.71	$45.76	489,887 shs	$1.55 billion
02/26/2024	$43.83	$44.51 +1.55%	$45.02	$43.08	343,061 shs	$1.47 billion
02/23/2024	$44.11	$43.80 -0.70%	$44.95	$43.75	218,927 shs	$1.45 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$44.58	$44.11 -1.05%	$45.04	$43.95	187,043 shs	$1.46 billion
02/21/2024	$44.07	$44.58 +1.17%	$44.61	$44.03	201,760 shs	$1.47 billion
02/20/2024	$44.95	$44.07 -1.97%	$45.14	$43.92	201,845 shs	$1.46 billion
02/19/2024	$44.95	$44.95	$45.35	$42.86	304,400 shs	$1.49 billion
02/16/2024	$43.56	$44.91 +3.10%	$45.33	$42.86	304,417 shs	$1.48 billion
02/15/2024	$40.84	$43.56 +6.66%	$43.57	$41.48	285,616 shs	$1.44 billion
02/14/2024	$40.40	$40.84 +1.09%	$41.21	$40.13	354,650 shs	$1.35 billion
02/13/2024	$42.37	$40.40 -4.64%	$41.15	$39.68	232,686 shs	$1.34 billion
02/12/2024	$42.37	$42.37 -0.01%	$42.98	$41.92	250,306 shs	$1.40 billion
02/09/2024	$40.66	$42.37 +4.21%	$42.39	$40.35	257,004 shs	$1.40 billion
02/08/2024	$41.76	$40.66 -2.63%	$42.51	$40.58	277,842 shs	$1.34 billion
02/07/2024	$41.18	$41.76 +1.41%	$41.98	$40.52	132,918 shs	$1.38 billion
02/06/2024	$40.38	$41.18 +1.98%	$41.74	$40.14	117,557 shs	$1.36 billion
02/05/2024	$41.32	$40.38 -2.27%	$40.63	$39.67	134,279 shs	$1.33 billion
02/02/2024	$41.35	$41.31 -0.10%	$41.87	$40.26	182,596 shs	$1.37 billion
02/01/2024	$41.22	$41.35 +0.32%	$41.71	$40.68	191,444 shs	$1.37 billion
01/31/2024	$43.12	$41.22 -4.41%	$43.09	$41.20	147,269 shs	$1.36 billion
01/30/2024	$43.87	$43.12 -1.71%	$43.95	$42.99	175,351 shs	$1.43 billion
01/29/2024	$42.87	$43.87 +2.33%	$43.88	$42.40	150,296 shs	$1.45 billion
01/26/2024	$43.18	$42.85 -0.76%	$43.67	$42.61	170,763 shs	$1.42 billion
01/25/2024	$42.77	$43.18 +0.96%	$43.64	$42.79	209,152 shs	$1.43 billion
01/24/2024	$42.86	$42.77 -0.21%	$43.15	$42.18	191,501 shs	$1.41 billion
01/23/2024	$43.13	$42.86 -0.63%	$43.78	$42.39	199,292 shs	$1.42 billion
01/22/2024	$42.01	$43.13 +2.67%	$44.44	$42.68	221,286 shs	$1.43 billion
01/19/2024	$41.71	$42.01 +0.72%	$42.17	$41.44	116,363 shs	$1.39 billion
01/18/2024	$41.01	$41.71 +1.71%	$41.80	$40.86	167,911 shs	$1.38 billion
01/17/2024	$41.03	$41.01 -0.05%	$41.35	$40.22	130,894 shs	$1.36 billion

Related Companies:

This page (NASDAQ:HLIO) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Helios Technologies (HLIO) Stock Chart & Stock Price History

Helios Technologies Stock Price Performance

HLIO Stock Chart for Thursday, April, 18, 2024

Helios Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info