Helios Technologies Inc (HLIO) Historical Stock Data
27.10 ↑0.17 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIO is down -0.29% a day on average. There have been 13 days where Helios Technologies Inc closed green and 17 days where HLIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 26.81 | 27.10 | ↑$0.29 (1.08%) | 26.21 | 27.30 | 159.47K |
| 2025-04-10 | 27.42 | 26.93 | ↓$0.49 (-1.79%) | 26.04 | 27.92 | 263.50K |
| 2025-04-09 | 25.74 | 28.74 | ↑$3.00 (11.66%) | 25.52 | 29.29 | 711.61K |
| 2025-04-08 | 26.99 | 25.80 | ↓$1.19 (-4.41%) | 25.40 | 27.12 | 401.81K |
| 2025-04-07 | 25.53 | 26.05 | ↑$0.52 (2.04%) | 24.76 | 28.32 | 509.26K |
| 2025-04-04 | 26.02 | 26.43 | ↑$0.41 (1.58%) | 24.90 | 26.84 | 606.35K |
| 2025-04-03 | 30.13 | 27.71 | ↓$2.42 (-8.03%) | 27.67 | 30.60 | 302.63K |
| 2025-04-02 | 30.75 | 32.04 | ↑$1.29 (4.20%) | 30.75 | 32.08 | 379.43K |
| 2025-04-01 | 31.84 | 31.25 | ↓$0.59 (-1.85%) | 31.12 | 32.20 | 267.87K |
| 2025-03-31 | 31.69 | 32.09 | ↑$0.40 (1.26%) | 30.83 | 32.28 | 318.44K |
| 2025-03-28 | 33.91 | 32.27 | ↓$1.64 (-4.84%) | 32.10 | 33.92 | 296.87K |
| 2025-03-27 | 33.84 | 34.03 | ↑$0.19 (0.56%) | 33.35 | 34.23 | 136.88K |
| 2025-03-26 | 34.47 | 34.11 | ↓$0.36 (-1.04%) | 33.92 | 34.78 | 103.16K |
| 2025-03-25 | 34.57 | 34.37 | ↓$0.20 (-0.58%) | 33.97 | 35.03 | 167.08K |
| 2025-03-24 | 34.28 | 34.71 | ↑$0.43 (1.25%) | 33.91 | 34.93 | 173.74K |
| 2025-03-21 | 33.91 | 33.64 | ↓$0.27 (-0.80%) | 33.41 | 34.15 | 352.22K |
| 2025-03-20 | 34.58 | 34.40 | ↓$0.18 (-0.52%) | 33.10 | 35.37 | 355.91K |
| 2025-03-19 | 35.27 | 35.01 | ↓$0.26 (-0.74%) | 34.71 | 35.60 | 230.51K |
| 2025-03-18 | 35.53 | 35.15 | ↓$0.38 (-1.07%) | 34.75 | 35.84 | 158.21K |
| 2025-03-17 | 36.03 | 35.74 | ↓$0.29 (-0.80%) | 35.28 | 36.66 | 193.53K |
| 2025-03-14 | 35.14 | 35.98 | ↑$0.84 (2.39%) | 34.91 | 36.26 | 193.87K |
| 2025-03-13 | 36.54 | 35.05 | ↓$1.49 (-4.08%) | 34.93 | 36.66 | 124.25K |
| 2025-03-12 | 37.18 | 36.51 | ↓$0.67 (-1.80%) | 36.01 | 37.26 | 306.55K |
| 2025-03-11 | 37.08 | 37.12 | ↑$0.04 (0.11%) | 36.36 | 37.51 | 273.93K |
| 2025-03-10 | 36.35 | 36.75 | ↑$0.40 (1.10%) | 36.20 | 37.18 | 277.91K |
| 2025-03-07 | 37.12 | 37.10 | ↓$0.02 (-0.05%) | 36.22 | 37.32 | 159.38K |
| 2025-03-06 | 36.95 | 37.04 | ↑$0.09 (0.24%) | 36.67 | 37.50 | 180.40K |
| 2025-03-05 | 36.16 | 37.46 | ↑$1.30 (3.60%) | 36.05 | 37.70 | 165.60K |
| 2025-03-04 | 37.11 | 36.15 | ↓$0.96 (-2.59%) | 36.07 | 37.20 | 157.38K |
| 2025-03-03 | 39.39 | 37.54 | ↓$1.85 (-4.70%) | 37.04 | 39.85 | 175.10K |
Create an account or log in to view more rows.
$HLIO buy
$HLIO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HLIO let’s ride
$HLIO This is how I feel everyday holding this gem.
$HLIO I mean ... head and shoulders .....
$HLIO I need a smoke after this trade
$HLIO Monday I'm out Apes
going to enjoy these gains
$HLIO get over the hump
$HLIO I hate this company.
$HLIO this market love evrry dips let’s see