U.S. markets open in 2 hours 1 minute
F S&P 500
5,207.00 +0.50 (+0.01%) F Dow Jones
39,022.00 +25.00 (+0.06%) F Nasdaq
18,163.50 -32.00 (-0.18%) E-mini Russell 2000 Index Futur
2,074.80 +3.70 (+0.18%) Petróleo
78.22 -0.26 (-0.33%) Oro
2,322.50 -8.70 (-0.37%)
Helios Technologies, Inc. (HLIO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 48.38 | 49.10 | 47.32 | 47.33 | 47.33 | 155,800 |
| 03 may 2024 | 47.00 | 48.07 | 46.53 | 48.05 | 48.05 | 149,700 |
| 02 may 2024 | 45.72 | 46.83 | 45.33 | 46.37 | 46.37 | 155,400 |
| 01 may 2024 | 45.22 | 45.90 | 44.77 | 45.20 | 45.20 | 184,200 |
| 30 abr 2024 | 45.65 | 46.17 | 44.81 | 45.10 | 45.10 | 292,900 |
| 29 abr 2024 | 45.60 | 46.53 | 45.34 | 46.34 | 46.34 | 170,700 |
| 26 abr 2024 | 44.73 | 45.92 | 44.65 | 45.57 | 45.57 | 126,900 |
| 25 abr 2024 | 45.50 | 45.50 | 44.48 | 44.70 | 44.70 | 204,000 |
| 24 abr 2024 | 45.31 | 46.06 | 44.86 | 45.76 | 45.76 | 154,000 |
| 23 abr 2024 | 44.59 | 46.15 | 44.55 | 45.63 | 45.63 | 144,700 |
| 22 abr 2024 | 46.07 | 46.07 | 44.64 | 44.68 | 44.68 | 260,000 |
| 19 abr 2024 | 45.80 | 46.68 | 45.66 | 45.94 | 45.94 | 143,800 |
| 18 abr 2024 | 46.04 | 47.04 | 45.82 | 46.04 | 46.04 | 221,000 |
| 17 abr 2024 | 46.08 | 46.33 | 45.58 | 46.01 | 46.01 | 180,700 |
| 16 abr 2024 | 45.42 | 46.09 | 44.76 | 45.75 | 45.75 | 293,400 |
| 15 abr 2024 | 46.34 | 46.53 | 45.63 | 46.00 | 46.00 | 183,300 |
| 12 abr 2024 | 47.01 | 47.47 | 45.82 | 46.13 | 46.13 | 361,800 |
| 11 abr 2024 | 46.24 | 47.50 | 46.09 | 47.44 | 47.44 | 250,700 |
| 10 abr 2024 | 45.74 | 46.12 | 45.11 | 45.98 | 45.98 | 290,500 |
| 09 abr 2024 | 45.18 | 46.51 | 45.18 | 46.50 | 46.50 | 196,800 |
| 08 abr 2024 | 44.89 | 45.38 | 44.68 | 44.94 | 44.94 | 90,500 |
| 05 abr 2024 | 44.35 | 44.82 | 44.13 | 44.46 | 44.46 | 168,300 |
| 04 abr 2024 | 44.02 | 44.97 | 43.56 | 44.44 | 44.44 | 243,600 |
| 03 abr 2024 | 42.60 | 44.13 | 42.54 | 43.30 | 43.30 | 317,900 |
| 03 abr 2024 | 0.09 Dividendo | |||||
| 02 abr 2024 | 43.52 | 44.05 | 43.10 | 43.13 | 43.04 | 467,600 |
| 01 abr 2024 | 44.74 | 44.74 | 43.55 | 44.05 | 43.96 | 178,000 |
| 28 mar 2024 | 42.96 | 44.75 | 42.96 | 44.69 | 44.60 | 297,900 |
| 27 mar 2024 | 42.92 | 43.37 | 42.70 | 42.85 | 42.76 | 152,100 |
| 26 mar 2024 | 42.20 | 42.56 | 41.68 | 42.48 | 42.39 | 328,400 |
| 25 mar 2024 | 43.47 | 43.59 | 41.70 | 41.72 | 41.63 | 124,700 |
| 22 mar 2024 | 44.14 | 44.28 | 42.91 | 43.25 | 43.16 | 172,500 |
| 21 mar 2024 | 44.89 | 45.22 | 43.93 | 44.09 | 44.00 | 183,600 |
| 20 mar 2024 | 43.53 | 44.40 | 43.18 | 44.27 | 44.18 | 100,900 |
| 19 mar 2024 | 42.90 | 44.10 | 42.74 | 43.92 | 43.83 | 141,300 |
| 18 mar 2024 | 42.10 | 43.35 | 41.98 | 42.99 | 42.90 | 111,000 |
| 15 mar 2024 | 42.26 | 42.92 | 41.92 | 42.23 | 42.14 | 314,800 |
| 14 mar 2024 | 43.65 | 43.77 | 42.10 | 42.53 | 42.44 | 167,000 |
| 13 mar 2024 | 43.78 | 44.29 | 43.17 | 43.68 | 43.59 | 93,400 |
| 12 mar 2024 | 43.99 | 44.16 | 43.40 | 43.94 | 43.85 | 78,200 |
| 11 mar 2024 | 45.09 | 45.18 | 43.36 | 43.99 | 43.90 | 101,300 |
| 08 mar 2024 | 44.93 | 45.31 | 44.69 | 45.16 | 45.07 | 145,100 |
| 07 mar 2024 | 44.06 | 44.57 | 43.93 | 44.33 | 44.24 | 88,500 |
| 06 mar 2024 | 43.46 | 43.74 | 43.13 | 43.62 | 43.53 | 86,800 |
| 05 mar 2024 | 42.93 | 44.03 | 42.93 | 43.07 | 42.98 | 105,600 |
| 04 mar 2024 | 43.69 | 44.10 | 42.79 | 43.20 | 43.11 | 122,400 |
| 01 mar 2024 | 44.19 | 44.21 | 43.22 | 43.65 | 43.56 | 352,500 |
| 29 feb 2024 | 44.87 | 44.90 | 43.67 | 44.15 | 44.06 | 251,000 |
| 28 feb 2024 | 46.61 | 46.94 | 43.96 | 44.12 | 44.03 | 273,800 |
| 27 feb 2024 | 48.50 | 49.71 | 45.76 | 47.04 | 46.94 | 489,900 |
| 26 feb 2024 | 43.44 | 45.02 | 43.08 | 44.53 | 44.44 | 343,100 |
| 23 feb 2024 | 43.98 | 44.95 | 43.74 | 43.83 | 43.74 | 219,000 |
| 22 feb 2024 | 44.33 | 45.04 | 43.95 | 44.11 | 44.02 | 212,200 |
| 21 feb 2024 | 44.15 | 44.66 | 44.01 | 44.58 | 44.49 | 201,800 |
| 20 feb 2024 | 44.08 | 45.14 | 43.90 | 44.07 | 43.98 | 201,800 |
| 16 feb 2024 | 43.45 | 45.35 | 42.86 | 44.95 | 44.86 | 304,400 |
| 15 feb 2024 | 41.48 | 43.57 | 41.48 | 43.56 | 43.47 | 285,700 |
| 14 feb 2024 | 40.73 | 41.21 | 40.13 | 40.84 | 40.75 | 354,700 |
| 13 feb 2024 | 40.72 | 41.15 | 39.68 | 40.40 | 40.32 | 261,900 |
| 12 feb 2024 | 42.53 | 42.98 | 41.92 | 42.25 | 42.16 | 250,300 |
| 09 feb 2024 | 40.87 | 42.39 | 40.35 | 42.37 | 42.28 | 258,100 |
| 08 feb 2024 | 41.75 | 42.51 | 40.57 | 40.65 | 40.57 | 277,800 |
| 07 feb 2024 | 41.18 | 41.98 | 40.52 | 41.76 | 41.67 | 132,900 |
| 06 feb 2024 | 40.21 | 41.74 | 40.14 | 41.18 | 41.09 | 117,600 |
| 05 feb 2024 | 40.56 | 40.64 | 39.67 | 40.34 | 40.26 | 134,300 |
| 02 feb 2024 | 40.65 | 41.87 | 40.26 | 41.32 | 41.23 | 182,600 |
| 01 feb 2024 | 41.49 | 41.71 | 40.68 | 41.35 | 41.26 | 191,500 |
| 31 ene 2024 | 43.20 | 43.20 | 41.20 | 41.26 | 41.17 | 147,300 |
| 30 ene 2024 | 43.45 | 43.95 | 42.99 | 43.10 | 43.01 | 175,400 |
| 29 ene 2024 | 42.68 | 43.92 | 42.60 | 43.90 | 43.81 | 150,300 |
| 26 ene 2024 | 43.61 | 43.67 | 42.61 | 42.87 | 42.78 | 170,800 |
| 25 ene 2024 | 43.55 | 43.64 | 42.79 | 43.18 | 43.09 | 209,200 |
| 24 ene 2024 | 43.36 | 43.36 | 42.18 | 42.80 | 42.71 | 191,500 |
| 23 ene 2024 | 43.78 | 43.78 | 42.39 | 42.86 | 42.77 | 199,300 |
| 22 ene 2024 | 43.33 | 44.44 | 42.70 | 43.20 | 43.11 | 221,300 |
| 19 ene 2024 | 42.00 | 42.17 | 41.44 | 42.01 | 41.92 | 116,400 |
| 18 ene 2024 | 41.19 | 41.80 | 40.86 | 41.71 | 41.62 | 168,000 |
| 17 ene 2024 | 40.22 | 41.35 | 40.22 | 41.01 | 40.92 | 130,900 |
| 16 ene 2024 | 42.06 | 42.31 | 40.94 | 41.00 | 40.91 | 160,000 |
| 12 ene 2024 | 43.47 | 43.61 | 42.41 | 42.56 | 42.47 | 121,400 |
| 11 ene 2024 | 41.23 | 42.76 | 40.71 | 42.75 | 42.66 | 193,200 |
| 10 ene 2024 | 41.40 | 41.72 | 41.00 | 41.21 | 41.12 | 143,600 |
| 09 ene 2024 | 41.73 | 41.75 | 40.43 | 41.52 | 41.43 | 307,200 |
| 08 ene 2024 | 42.10 | 42.87 | 41.96 | 42.30 | 42.21 | 237,800 |
| 05 ene 2024 | 41.78 | 43.29 | 41.78 | 42.35 | 42.26 | 235,100 |
| 04 ene 2024 | 42.95 | 42.95 | 42.00 | 42.27 | 42.18 | 415,400 |
| 03 ene 2024 | 44.51 | 44.51 | 42.55 | 42.67 | 42.58 | 304,900 |
| 03 ene 2024 | 0.09 Dividendo | |||||
| 02 ene 2024 | 44.90 | 45.65 | 44.47 | 44.68 | 44.50 | 219,800 |
| 29 dic 2023 | 44.68 | 45.63 | 44.68 | 45.35 | 45.16 | 145,600 |
| 28 dic 2023 | 44.91 | 45.06 | 44.36 | 44.73 | 44.55 | 285,200 |
| 27 dic 2023 | 44.62 | 45.21 | 44.31 | 44.99 | 44.81 | 518,700 |
| 26 dic 2023 | 45.25 | 45.29 | 44.73 | 44.83 | 44.65 | 157,600 |
| 22 dic 2023 | 44.72 | 45.35 | 44.35 | 44.90 | 44.72 | 323,900 |
| 21 dic 2023 | 45.13 | 45.23 | 44.33 | 44.56 | 44.38 | 346,100 |
| 20 dic 2023 | 46.03 | 46.37 | 44.37 | 44.55 | 44.37 | 451,600 |
| 19 dic 2023 | 45.98 | 46.60 | 45.54 | 46.04 | 45.85 | 151,600 |
| 18 dic 2023 | 46.00 | 46.00 | 44.86 | 45.35 | 45.16 | 149,400 |
| 15 dic 2023 | 45.39 | 45.75 | 44.38 | 45.74 | 45.55 | 474,500 |
| 14 dic 2023 | 43.28 | 45.13 | 42.67 | 44.88 | 44.70 | 379,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.