HLIO - HELIOS TECHNOLOGIES, INC.
31.34
2.190 6.988%
Share volume: 490,019
Last Updated: 05-08-2025
Construction Materials/Misc. Fabricated Metal Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$29.15
2.19
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $29.93 | $29.93 | $32.27 | $32.27 | $29.63 | $29.63 | $31.34 | $31.34 | 490,019 | $490,019.00 |
| 05-07-2025 | $28.99 | $28.99 | $29.70 | $29.70 | $28.34 | $28.34 | $29.15 | $29.15 | 808,787 | $808,787.00 |
| 05-06-2025 | $27.42 | $27.42 | $27.78 | $27.78 | $27.12 | $27.12 | $27.13 | $27.13 | 400,249 | $400,249.00 |
| 05-05-2025 | $27.88 | $27.88 | $28.21 | $28.21 | $27.57 | $27.57 | $27.74 | $27.74 | 292,594 | $292,594.00 |
| 05-02-2025 | $27.98 | $27.98 | $28.64 | $28.64 | $27.88 | $27.88 | $28.16 | $28.16 | 392,139 | $392,139.00 |
| 05-01-2025 | $27.56 | $27.56 | $28.03 | $28.03 | $27.23 | $27.23 | $27.49 | $27.49 | 406,601 | $406,601.00 |
| 04-30-2025 | $27.47 | $27.47 | $27.47 | $27.47 | $26.32 | $26.32 | $27.26 | $27.26 | 326,666 | $326,666.00 |
| 04-29-2025 | $28.11 | $28.11 | $28.23 | $28.23 | $27.52 | $27.52 | $27.96 | $27.96 | 156,079 | $156,079.00 |
| 04-28-2025 | $27.97 | $27.97 | $28.73 | $28.73 | $27.83 | $27.83 | $28.15 | $28.15 | 576,606 | $576,606.00 |
| 04-25-2025 | $27.53 | $27.53 | $27.94 | $27.94 | $27.46 | $27.46 | $27.87 | $27.87 | 136,102 | $136,102.00 |
