Helios Technologies Inc (HLIO) Historical Stock Data
53.08 ↑0.77 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIO is up 0.16% a day on average. There have been 15 days where Helios Technologies Inc closed green and 15 days where HLIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 52.65 | 53.08 | ↑$0.43 (0.82%) | 52.03 | 53.23 | 101.09K |
| 2024-11-21 | 50.45 | 52.31 | ↑$1.86 (3.69%) | 50.27 | 52.44 | 177.96K |
| 2024-11-20 | 50.32 | 49.95 | ↓$0.37 (-0.74%) | 49.17 | 50.67 | 111.12K |
| 2024-11-19 | 49.74 | 50.52 | ↑$0.78 (1.57%) | 49.74 | 50.65 | 235.88K |
| 2024-11-18 | 49.91 | 50.22 | ↑$0.31 (0.62%) | 49.63 | 50.80 | 239.39K |
| 2024-11-15 | 50.82 | 49.86 | ↓$0.96 (-1.89%) | 49.56 | 50.90 | 168.17K |
| 2024-11-14 | 51.39 | 50.52 | ↓$0.87 (-1.69%) | 50.47 | 51.39 | 213.30K |
| 2024-11-13 | 50.16 | 51.05 | ↑$0.89 (1.77%) | 50.07 | 52.62 | 292.58K |
| 2024-11-12 | 52.13 | 50.85 | ↓$1.28 (-2.46%) | 50.85 | 52.25 | 152.64K |
| 2024-11-11 | 52.97 | 52.26 | ↓$0.71 (-1.34%) | 51.86 | 52.97 | 180.60K |
| 2024-11-08 | 53.45 | 52.80 | ↓$0.65 (-1.22%) | 52.60 | 53.97 | 168.13K |
| 2024-11-07 | 55.95 | 53.63 | ↓$2.32 (-4.15%) | 53.34 | 55.97 | 254.79K |
| 2024-11-06 | 51.50 | 56.28 | ↑$4.78 (9.28%) | 51.45 | 57.29 | 577.10K |
| 2024-11-05 | 48.64 | 49.07 | ↑$0.43 (0.88%) | 48.50 | 49.52 | 163.25K |
| 2024-11-04 | 47.87 | 48.97 | ↑$1.10 (2.30%) | 47.87 | 49.44 | 204.88K |
| 2024-11-01 | 46.62 | 47.95 | ↑$1.33 (2.85%) | 46.28 | 48.17 | 248.37K |
| 2024-10-31 | 46.64 | 46.13 | ↓$0.51 (-1.09%) | 46.10 | 47.18 | 165.47K |
| 2024-10-30 | 47.37 | 47.04 | ↓$0.33 (-0.70%) | 47.02 | 48.13 | 146.39K |
| 2024-10-29 | 47.38 | 47.68 | ↑$0.30 (0.63%) | 47.28 | 48.24 | 191.60K |
| 2024-10-28 | 48.16 | 47.89 | ↓$0.27 (-0.56%) | 47.88 | 48.78 | 131.26K |
| 2024-10-25 | 47.45 | 47.59 | ↑$0.14 (0.30%) | 47.10 | 47.88 | 119.39K |
| 2024-10-24 | 47.18 | 46.95 | ↓$0.23 (-0.49%) | 46.41 | 47.18 | 91.82K |
| 2024-10-23 | 46.93 | 47.14 | ↑$0.21 (0.45%) | 46.66 | 47.30 | 118.90K |
| 2024-10-22 | 47.97 | 47.34 | ↓$0.63 (-1.31%) | 46.97 | 47.97 | 238.74K |
| 2024-10-21 | 49.01 | 48.35 | ↓$0.66 (-1.35%) | 47.98 | 49.01 | 188.51K |
| 2024-10-18 | 48.78 | 49.12 | ↑$0.34 (0.70%) | 48.42 | 49.17 | 146.73K |
| 2024-10-17 | 48.79 | 48.51 | ↓$0.28 (-0.57%) | 47.68 | 48.79 | 134.20K |
| 2024-10-16 | 49.41 | 48.05 | ↓$1.36 (-2.75%) | 48.04 | 49.81 | 251.43K |
| 2024-10-15 | 49.16 | 49.33 | ↑$0.17 (0.35%) | 49.01 | 49.86 | 202.13K |
| 2024-10-14 | 48.56 | 48.93 | ↑$0.37 (0.76%) | 48.26 | 49.15 | 75.67K |
Create an account or log in to view more rows.
$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
$HLIO I blocked some bears and I liked it!
$HLIO more calls coming in
$HLIO Longs will be rewarded handsomely
$HLIO Holding
$HLIO we like the stock
$HLIO fuck all u greedy bulls