HLIO - HELIOS TECHNOLOGIES, INC.
35.05
-1.460 -4.165%
Share volume: 124,017
Last Updated: 03-13-2025
Construction Materials/Misc. Fabricated Metal Products:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$36.51
-1.46
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $36.54 | $36.54 | $36.66 | $36.66 | $34.93 | $34.93 | $35.05 | $35.05 | 124,017 | $124,017.00 |
| 03-12-2025 | $37.18 | $37.18 | $37.26 | $37.26 | $36.01 | $36.01 | $36.51 | $36.51 | 306,545 | $306,545.00 |
| 03-11-2025 | $37.08 | $37.08 | $37.51 | $37.51 | $36.36 | $36.36 | $37.12 | $37.12 | 273,925 | $273,925.00 |
| 03-10-2025 | $36.35 | $36.35 | $37.18 | $37.18 | $36.20 | $36.20 | $36.75 | $36.75 | 277,908 | $277,908.00 |
| 03-07-2025 | $37.12 | $37.12 | $37.32 | $37.32 | $36.22 | $36.22 | $37.10 | $37.10 | 159,880 | $159,880.00 |
| 03-06-2025 | $36.95 | $36.95 | $37.50 | $37.50 | $36.67 | $36.67 | $37.04 | $37.04 | 180,401 | $180,401.00 |
| 03-05-2025 | $36.16 | $36.16 | $37.70 | $37.70 | $36.05 | $36.05 | $37.46 | $37.46 | 165,595 | $165,595.00 |
| 03-04-2025 | $37.11 | $37.11 | $37.20 | $37.20 | $36.07 | $36.07 | $36.15 | $36.15 | 157,381 | $157,381.00 |
| 03-03-2025 | $39.39 | $39.39 | $39.85 | $39.85 | $37.04 | $37.04 | $37.54 | $37.54 | 175,100 | $175,100.00 |
| 02-28-2025 | $39.88 | $39.88 | $40.33 | $40.33 | $39.18 | $39.18 | $39.45 | $39.45 | 231,418 | $204,259.00 |