XNYS
Datos históricos de Helios Technologies, Inc.
Helios Technologies, Inc. · HLIO
$69.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:45 UTC
- Variación en el periodo
- +47.59%
- Máximo
- US$95.05
- 25 de junio de 2026
- Mínimo
- US$47.01
- 10 de octubre de 2025
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 68.44 | 69.89 | 67.74 | 69.53 | +2.33% | 347,939.079 |
| 8 oct 2026 | 68.62 | 69.08 | 67.44 | 67.95 | −1.86% | 466,779.037 |
| 7 oct 2026 | 70.25 | 70.75 | 68.37 | 69.24 | −3.00% | 522,249.4 |
| 6 oct 2026 | 71.66 | 72.36 | 70.94 | 71.38 | +0.63% | 290,039.375 |
| 5 oct 2026 | 72.48 | 72.48 | 70.36 | 70.93 | −1.09% | 202,714.164 |
| 2 oct 2026 | 70.20 | 72.45 | 69.45 | 71.71 | +4.09% | 552,386.499 |
| 1 oct 2026 | 67.79 | 69.63 | 67.15 | 68.89 | +1.43% | 445,958.243 |
| 30 sep 2026 | 69.22 | 69.45 | 67.50 | 67.92 | −0.92% | 685,762.075 |
| 29 sep 2026 | 69.20 | 69.39 | 67.94 | 68.55 | −0.52% | 423,507.891 |
| 28 sep 2026 | 68.48 | 70.29 | 67.62 | 68.91 | +0.39% | 359,175.996 |
| 25 sep 2026 | 68.76 | 69.42 | 68.10 | 68.64 | +0.38% | 534,290.929 |
| 24 sep 2026 | 68.68 | 69.18 | 67.85 | 68.38 | −1.64% | 586,650.796 |
| 23 sep 2026 | 68.45 | 70.49 | 68.16 | 69.52 | +1.25% | 323,831.258 |
| 22 sep 2026 | 69.19 | 69.50 | 68.32 | 68.66 | +0.59% | 335,543.263 |
| 21 sep 2026 | 69.48 | 69.48 | 67.97 | 68.26 | −1.49% | 289,738.557 |
| 18 sep 2026 | 68.12 | 69.29 | 67.07 | 69.29 | +1.91% | 621,917.043 |
| 17 sep 2026 | 68.73 | 69.12 | 67.28 | 67.99 | +1.39% | 299,394.211 |
| 16 sep 2026 | 67.30 | 68.30 | 66.19 | 67.06 | +0.84% | 436,631.397 |
| 15 sep 2026 | 67.94 | 68.26 | 66.22 | 66.50 | −1.12% | 332,701.611 |
| 14 sep 2026 | 68.85 | 69.72 | 66.93 | 67.25 | −4.83% | 278,546.814 |
| 11 sep 2026 | 69.40 | 70.79 | 68.81 | 70.66 | +3.82% | 280,042.604 |
| 10 sep 2026 | 70.02 | 70.07 | 67.59 | 68.06 | −3.77% | 380,469.681 |
| 9 sep 2026 | 71.15 | 72.15 | 70.44 | 70.73 | −0.97% | 280,431.075 |
| 8 sep 2026 | 72.23 | 72.47 | 71.02 | 71.42 | −0.28% | 257,948.327 |
| 4 sep 2026 | 71.90 | 73.32 | 71.21 | 71.62 | −0.68% | 421,856.696 |
| 3 sep 2026 | 70.97 | 72.15 | 69.48 | 72.11 | +2.27% | 400,981.347 |
| 2 sep 2026 | 71.04 | 72.30 | 70.27 | 70.51 | +0.09% | 317,913.122 |
| 1 sep 2026 | 73.25 | 73.25 | 70.24 | 70.45 | −3.52% | 292,597.233 |
| 31 ago 2026 | 73.09 | 73.41 | 72.15 | 73.02 | −0.08% | 328,808.842 |
| 28 ago 2026 | 74.62 | 74.95 | 72.43 | 73.08 | −1.81% | 219,417.344 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.