Helios Technologies Inc. Common Stockのデータ

Helios Technologies Inc. Common Stockの基本情報

名前 Helios Technologies Inc. Common Stock
ティッカー HLIO
国 United States
上場年 nan
セクター Capital Goods

Helios Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.0 59.94 60.39 60.76 91600.0 60.76
2021-02-12 60.68 59.42 59.99 60.6 122300.0 60.6
2021-02-11 61.42 59.01 60.91 60.33 67000.0 60.33
2021-02-10 62.47 61.16 62.47 61.47 64200.0 61.47
2021-02-09 62.63 61.04 61.73 61.99 63700.0 61.99
2021-02-08 62.05 59.96 60.6 61.99 76400.0 61.99
2021-02-05 60.37 57.87 60.37 60.19 85700.0 60.19
2021-02-04 60.02 57.23 57.23 59.69 141400.0 59.69
2021-02-03 57.38 56.48 56.64 57.38 72000.0 57.38
2021-02-02 57.73 56.29 56.5 57.03 72200.0 57.03
2021-02-01 56.08 53.61 54.87 55.81 78800.0 55.81
2021-01-29 54.87 53.83 54.66 54.55 130100.0 54.55
2021-01-28 55.41 54.35 55.11 55.03 89400.0 55.03
2021-01-27 57.0 53.53 55.58 54.65 147500.0 54.65
2021-01-26 58.82 56.59 57.84 57.0 75000.0 57.0
2021-01-25 58.05 56.5 58.05 57.2 86100.0 57.2
2021-01-22 58.56 56.53 56.71 58.5 93900.0 58.5
2021-01-21 58.3 56.5 58.22 57.48 52000.0 57.48
2021-01-20 59.31 57.11 57.89 57.73 67700.0 57.73
2021-01-19 59.25 57.0 58.61 57.51 93900.0 57.51
2021-01-15 58.92 57.2 58.5 57.81 131900.0 57.81
2021-01-14 59.45 57.99 58.12 59.14 87100.0 59.14
2021-01-13 59.22 57.86 59.13 57.94 45900.0 57.94
2021-01-12 59.88 58.38 58.38 59.52 68900.0 59.52
2021-01-11 58.6 56.57 56.57 58.38 62900.0 58.38
2021-01-08 58.96 56.4 58.96 57.52 145700.0 57.52
2021-01-07 58.37 56.94 57.34 58.29 82800.0 58.29
2021-01-06 57.67 53.96 53.96 57.39 174600.0 57.39
2021-01-05 54.39 51.47 51.97 53.56 168500.0 53.56
2021-01-04 53.66 51.48 53.45 51.92 90300.0 51.92
2020-12-31 53.86 52.69 52.76 53.29 86400.0 53.2
2020-12-30 53.5 52.18 52.18 52.87 62000.0 52.78
2020-12-29 53.46 51.59 53.02 52.18 46900.0 52.09
2020-12-28 53.78 52.28 53.27 52.77 61500.0 52.68
2020-12-24 53.24 50.9 52.21 52.76 27000.0 52.67
2020-12-23 52.55 51.9 52.28 52.21 41400.0 52.12
2020-12-22 53.43 51.47 52.57 51.95 86500.0 51.86
2020-12-21 52.7 50.91 52.2 52.63 103700.0 52.54
2020-12-18 54.2 52.32 53.29 53.26 265700.0 53.17
2020-12-17 53.12 51.89 53.07 52.94 71800.0 52.85
2020-12-16 53.94 52.2 53.5 52.79 94800.0 52.7
2020-12-15 53.87 52.1 52.27 53.85 93600.0 53.76
2020-12-14 53.82 51.36 53.82 51.9 99300.0 51.81
2020-12-11 53.17 51.31 51.31 52.54 52200.0 52.45
2020-12-10 52.48 51.0 51.44 51.63 88900.0 51.54
2020-12-09 52.38 51.39 51.55 52.0 83600.0 51.91
2020-12-08 50.86 49.14 49.14 50.7 135100.0 50.61
2020-12-07 50.32 49.08 49.83 49.57 76300.0 49.49
2020-12-04 49.99 47.97 49.48 49.83 85000.0 49.75
2020-12-03 50.17 49.04 49.04 49.25 37100.0 49.17
2020-12-02 49.62 47.69 49.09 49.09 61500.0 49.01
2020-12-01 50.69 48.76 49.91 49.09 93900.0 49.01
2020-11-30 50.11 48.71 49.59 49.23 119700.0 49.15
2020-11-27 51.27 49.51 50.77 49.83 22900.0 49.75
2020-11-25 51.45 48.28 51.36 50.72 77900.0 50.63
2020-11-24 52.0 48.71 50.01 51.68 153600.0 51.59
2020-11-23 50.04 48.52 48.8 49.47 67300.0 49.39
2020-11-20 48.92 46.99 48.6 48.41 159600.0 48.33
2020-11-19 49.23 47.78 48.39 49.16 93300.0 49.08
2020-11-18 50.26 48.55 49.95 48.63 89200.0 48.55
2020-11-17 50.17 48.76 49.48 49.65 110900.0 49.57
2020-11-16 50.25 49.0 49.73 49.9 115400.0 49.82
2020-11-13 49.53 48.09 49.38 48.5 109500.0 48.42
2020-11-12 49.89 45.15 49.44 48.98 134400.0 48.9
2020-11-11 50.0 48.39 49.94 49.95 86000.0 49.87
2020-11-10 50.0 47.22 48.05 49.92 177900.0 49.84
2020-11-09 48.05 44.25 45.01 47.66 187300.0 47.58
2020-11-06 45.0 44.19 44.87 44.25 37200.0 44.18
2020-11-05 45.08 43.35 45.08 44.65 50700.0 44.57
2020-11-04 44.99 42.42 44.45 43.04 79300.0 42.97
2020-11-03 45.25 42.95 44.4 44.75 168700.0 44.67
2020-11-02 44.04 41.51 42.47 43.55 148600.0 43.48
2020-10-30 42.53 41.35 41.72 41.84 107700.0 41.77
2020-10-29 42.03 39.92 41.36 41.81 79300.0 41.74
2020-10-28 44.17 41.34 42.44 41.5 73700.0 41.43
2020-10-27 44.24 42.99 43.67 43.43 148000.0 43.36
2020-10-26 43.81 42.78 43.6 43.81 71900.0 43.74
2020-10-23 44.53 43.45 44.33 44.12 73000.0 44.05
2020-10-22 44.8 43.59 44.0 44.32 134900.0 44.25
2020-10-21 44.44 42.75 43.0 44.17 158600.0 44.1
2020-10-20 43.37 42.55 42.6 43.25 67100.0 43.18
2020-10-19 43.24 41.9 42.68 42.13 78000.0 42.06
2020-10-16 43.24 42.23 42.23 42.36 102200.0 42.29
2020-10-15 42.54 40.38 40.38 42.52 69600.0 42.45
2020-10-14 41.9 40.49 41.76 40.91 113200.0 40.84
2020-10-13 41.99 40.74 41.84 41.68 163900.0 41.61
2020-10-12 42.69 40.27 40.27 41.98 339700.0 41.91
2020-10-09 41.3 39.27 41.3 39.88 49800.0 39.81
2020-10-08 40.0 38.9 39.52 39.54 60300.0 39.47
2020-10-07 40.04 38.66 39.25 39.24 68400.0 39.17
2020-10-06 40.59 38.77 39.03 38.83 72400.0 38.76
2020-10-05 38.9 37.38 37.64 38.63 86500.0 38.56
2020-10-02 37.84 35.8 36.11 37.36 59400.0 37.3
2020-10-01 37.14 35.84 36.49 36.97 113100.0 36.82
2020-09-30 37.51 35.95 37.08 36.4 91400.0 36.25
2020-09-29 37.18 36.44 36.93 36.92 37500.0 36.77
2020-09-28 37.39 36.37 36.37 36.93 51200.0 36.78
2020-09-25 36.41 35.88 36.12 35.97 44300.0 35.82
2020-09-24 37.08 35.84 36.4 36.28 52200.0 36.13
2020-09-23 37.15 36.11 36.33 36.32 88300.0 36.17
2020-09-22 36.7 35.55 36.17 36.45 76900.0 36.3
2020-09-21 37.78 35.4 37.75 36.05 136300.0 35.9
2020-09-18 39.99 38.43 39.31 38.54 253800.0 38.38
2020-09-17 39.04 37.28 38.62 38.82 59200.0 38.66
2020-09-16 39.65 38.92 39.52 39.09 72000.0 38.93
2020-09-15 40.78 39.18 40.58 39.36 40200.0 39.2
2020-09-14 40.53 39.77 39.77 40.22 79100.0 40.05
2020-09-11 40.11 39.25 39.53 39.49 70400.0 39.33
2020-09-10 40.92 39.44 40.43 39.44 41600.0 39.28
2020-09-09 40.75 39.86 40.46 40.2 39900.0 40.03
2020-09-08 40.74 39.66 40.63 40.02 43900.0 39.86
2020-09-04 42.01 40.75 41.71 41.06 49900.0 40.89
2020-09-03 42.54 40.9 42.54 41.11 74500.0 40.94
2020-09-02 43.37 42.37 42.37 42.68 123500.0 42.5
2020-09-01 42.8 40.83 40.91 42.45 126500.0 42.28
2020-08-31 42.0 40.9 41.94 41.11 112600.0 40.94
2020-08-28 41.66 41.07 41.2 41.48 58400.0 41.31
2020-08-27 41.54 40.55 41.24 40.91 98600.0 40.74
2020-08-26 41.58 40.33 41.07 41.03 88700.0 40.86
2020-08-25 41.66 40.29 41.45 41.02 84700.0 40.85
2020-08-24 41.66 40.42 41.09 41.25 94800.0 41.08
2020-08-21 41.22 40.13 41.08 40.64 86400.0 40.47
2020-08-20 41.56 40.6 41.16 41.08 55000.0 40.91
2020-08-19 42.25 41.49 42.18 41.64 63900.0 41.47
2020-08-18 42.25 41.77 42.25 42.08 52900.0 41.91
2020-08-17 42.84 42.03 42.72 42.15 69000.0 41.98
2020-08-14 42.58 41.71 42.42 42.58 48000.0 42.4
2020-08-13 43.3 42.36 43.11 42.61 57900.0 42.43
2020-08-12 44.03 42.88 43.78 43.37 69100.0 43.19
2020-08-11 44.53 42.62 43.25 43.38 114200.0 43.2
2020-08-10 43.1 42.17 42.3 42.98 102700.0 42.8
2020-08-07 42.33 40.74 41.16 42.21 103400.0 42.04
2020-08-06 41.37 40.45 41.17 41.23 56500.0 41.06
2020-08-05 41.28 39.84 39.84 41.09 103500.0 40.92
2020-08-04 40.9 38.09 39.41 39.57 159700.0 39.41
2020-08-03 38.68 37.65 38.12 38.26 167700.0 38.1
2020-07-31 38.14 37.04 37.79 37.83 106500.0 37.67
2020-07-30 38.71 37.3 37.71 38.22 89800.0 38.06
2020-07-29 38.43 36.85 36.85 38.37 93800.0 38.21
2020-07-28 38.12 36.33 37.55 36.65 90400.0 36.5
2020-07-27 38.58 36.43 36.58 37.84 93800.0 37.68
2020-07-24 37.13 36.52 37.05 36.67 44400.0 36.52
2020-07-23 37.64 36.34 36.34 37.19 48800.0 37.04
2020-07-22 37.0 36.42 36.54 36.44 38800.0 36.29
2020-07-21 37.39 36.53 36.59 36.82 61800.0 36.67
2020-07-20 36.56 35.75 36.54 36.35 66400.0 36.2
2020-07-17 37.12 35.99 35.99 36.73 67600.0 36.58
2020-07-16 36.85 35.72 36.23 36.02 51900.0 35.87
2020-07-15 37.03 36.01 36.01 36.57 99300.0 36.42
2020-07-14 35.32 34.36 34.37 35.28 107100.0 35.13
2020-07-13 35.47 31.56 34.5 34.31 68400.0 34.17
2020-07-10 34.45 33.25 33.8 34.17 56100.0 34.03
2020-07-09 34.89 33.33 34.47 33.64 91000.0 33.5
2020-07-08 35.03 33.63 35.03 34.32 104500.0 34.18
2020-07-07 36.12 34.92 35.74 35.06 130100.0 34.92
2020-07-06 36.96 36.1 36.52 36.29 85700.0 36.14
2020-07-02 36.67 35.61 35.84 35.81 64100.0 35.66
2020-07-01 37.43 34.79 37.19 35.04 111900.0 34.9
2020-06-30 37.88 36.76 37.35 37.25 139900.0 37.01
2020-06-29 38.35 36.4 37.59 37.51 176300.0 37.27
2020-06-26 38.0 35.92 36.62 36.6 443200.0 36.36
2020-06-25 37.07 34.94 35.29 36.91 178000.0 36.67
2020-06-24 35.76 34.85 35.68 35.49 205700.0 35.26
2020-06-23 36.73 35.28 36.53 36.0 133000.0 35.77
2020-06-22 36.23 35.0 35.33 36.09 130800.0 35.85
2020-06-19 36.8 35.27 36.45 35.58 175600.0 35.35
2020-06-18 36.16 35.41 35.59 36.02 89200.0 35.78
2020-06-17 36.21 34.89 36.21 35.4 91300.0 35.17
2020-06-16 37.57 35.77 37.11 36.28 194900.0 36.04
2020-06-15 35.96 33.75 33.88 35.54 69200.0 35.31
2020-06-12 36.72 34.09 36.48 34.99 158300.0 34.76
2020-06-11 37.39 34.95 37.0 35.0 193300.0 34.77
2020-06-10 39.6 38.02 39.3 38.74 191300.0 38.49
2020-06-09 39.89 38.25 38.79 39.42 219400.0 39.16
2020-06-08 41.0 37.93 41.0 39.51 166300.0 39.25
2020-06-05 41.63 38.77 39.38 40.47 195500.0 40.21
2020-06-04 37.98 37.0 37.0 37.93 70800.0 37.68
2020-06-03 37.79 35.13 35.36 37.14 115900.0 36.9
2020-06-02 36.24 34.37 36.14 34.67 220200.0 34.44
2020-06-01 36.51 35.22 35.76 35.49 238900.0 35.26
2020-05-29 36.67 35.22 36.67 35.77 389100.0 35.54
2020-05-28 36.38 33.89 35.84 34.94 459500.0 34.71
2020-05-27 35.9 34.32 34.64 35.26 499800.0 35.03
2020-05-26 34.81 32.93 33.41 34.01 541300.0 33.79
2020-05-22 32.78 31.62 31.97 32.1 258000.0 31.89
2020-05-21 32.95 31.14 31.14 31.99 256900.0 31.78
2020-05-20 31.42 30.16 30.42 31.0 778400.0 30.8
2020-05-19 31.75 29.75 31.45 29.85 162700.0 29.66
2020-05-18 31.94 30.31 31.08 31.5 339900.0 31.29
2020-05-15 30.72 29.71 30.72 30.0 228200.0 29.8
2020-05-14 31.01 29.83 31.01 30.4 148100.0 30.2
2020-05-13 32.76 31.24 32.76 31.79 89500.0 31.58
2020-05-12 33.67 32.67 33.64 33.0 702100.0 32.78
2020-05-11 34.09 32.94 34.09 33.36 135700.0 33.14
2020-05-08 34.96 34.03 34.44 34.75 87300.0 34.52
2020-05-07 34.79 33.06 34.7 33.44 84100.0 33.22
2020-05-06 34.7 33.6 34.56 33.82 86800.0 33.6
2020-05-05 37.3 34.28 35.83 34.7 210700.0 34.47
2020-05-04 33.8 31.78 33.32 32.59 136900.0 32.38
2020-05-01 35.08 33.63 34.57 33.95 135600.0 33.73
2020-04-30 36.16 34.74 35.17 35.57 93100.0 35.34
2020-04-29 36.62 33.63 34.26 36.15 174100.0 35.91
2020-04-28 33.74 32.22 33.24 33.13 75100.0 32.91
2020-04-27 32.62 30.84 30.97 32.3 84600.0 32.09
2020-04-24 30.93 29.77 30.93 30.56 64000.0 30.36
2020-04-23 31.88 30.31 30.31 30.84 104100.0 30.64
2020-04-22 30.99 30.08 30.99 30.3 150700.0 30.1
2020-04-21 30.94 29.82 30.38 30.1 91800.0 29.9
2020-04-20 32.38 30.55 32.38 31.49 115000.0 31.28
2020-04-17 33.27 31.79 31.79 33.0 115000.0 32.78
2020-04-16 31.97 30.19 31.49 30.98 245300.0 30.78
2020-04-15 31.54 29.98 30.53 31.17 177500.0 30.97
2020-04-14 31.83 29.5 30.73 31.71 332700.0 31.5
2020-04-13 31.87 29.03 31.71 29.77 263500.0 29.58
2020-04-09 33.7 30.31 32.01 31.78 931500.0 31.57
2020-04-08 35.18 32.97 34.73 33.43 289400.0 33.21
2020-04-07 35.33 32.84 35.31 33.85 145500.0 33.63
2020-04-06 35.81 33.2 34.58 33.65 202600.0 33.43
2020-04-03 34.8 31.94 34.8 32.63 110400.0 32.42
2020-04-02 36.84 33.8 34.0 34.95 74900.0 34.72
2020-04-01 38.82 34.5 35.99 34.5 110300.0 34.19
2020-03-31 38.12 35.85 37.69 37.92 139900.0 37.57
2020-03-30 37.89 34.58 35.52 37.48 105900.0 37.14
2020-03-27 38.34 35.12 37.45 35.26 94800.0 34.94
2020-03-26 39.4 35.61 35.86 39.09 146800.0 38.73
2020-03-25 42.44 35.27 40.17 35.48 158400.0 35.16
2020-03-24 42.73 38.34 41.49 40.0 136900.0 39.64
2020-03-23 38.82 34.49 38.12 38.81 251300.0 38.46
2020-03-20 45.9 39.02 43.51 39.3 441000.0 38.94
2020-03-19 45.0 38.92 40.19 43.88 207100.0 43.48
2020-03-18 42.06 38.11 39.05 40.28 195800.0 39.91
2020-03-17 43.6 32.26 37.0 43.0 390100.0 42.61
2020-03-16 38.37 32.24 32.24 36.08 118400.0 35.75
2020-03-13 37.75 31.89 34.3 37.75 105100.0 37.41
2020-03-12 35.48 31.87 34.42 32.24 116200.0 31.95
2020-03-11 40.14 36.57 39.52 37.25 88600.0 36.91
2020-03-10 41.2 37.63 37.63 41.1 100700.0 40.73
2020-03-09 40.07 36.25 38.17 36.42 91100.0 36.09
2020-03-06 41.28 38.81 39.31 41.12 102800.0 40.75
2020-03-05 43.14 40.95 42.24 41.19 84200.0 40.81
2020-03-04 44.11 41.14 41.95 43.8 107000.0 43.4
2020-03-03 42.78 40.1 41.52 41.24 145900.0 40.86
2020-03-02 42.14 39.24 40.1 41.8 82900.0 41.42
2020-02-28 39.94 38.03 39.5 39.75 149300.0 39.39
2020-02-27 41.04 38.56 39.55 39.76 145100.0 39.4
2020-02-26 43.16 39.7 41.79 40.85 130700.0 40.48
2020-02-25 49.49 40.93 43.54 41.75 354700.0 41.37
2020-02-24 41.2 39.08 40.1 39.58 69500.0 39.22
2020-02-21 43.78 41.66 43.78 41.82 59800.0 41.44
2020-02-20 44.1 42.59 43.06 43.78 31800.0 43.38
2020-02-19 43.97 42.87 43.96 43.22 37200.0 42.83
2020-02-18 44.98 43.31 44.32 43.96 26900.0 43.56