Comparing Back to the side-by-side chart ↗
Helios Technologies Inc (HLIO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67.92 | 68.67 | 67.21 | 67.64 | -0.32% | 276,300 |
| 2026-10-15 | 67.72 | 68.21 | 66.34 | 67.86 | -0.47% | 292,300 |
| 2026-10-14 | 68.16 | 69.08 | 67.26 | 68.18 | -1.84% | 329,600 |
| 2026-10-13 | 68.41 | 69.82 | 68.04 | 69.46 | +0.83% | 460,600 |
| 2026-10-12 | 69.28 | 70.01 | 68.74 | 68.89 | -0.92% | 293,700 |
| 2026-10-09 | 68.44 | 69.89 | 67.74 | 69.53 | +2.33% | 347,900 |
| 2026-10-08 | 68.62 | 69.08 | 67.44 | 67.95 | -1.86% | 466,800 |
| 2026-10-07 | 70.25 | 70.75 | 68.37 | 69.24 | -3.00% | 522,200 |
| 2026-10-06 | 71.66 | 72.36 | 70.94 | 71.38 | +0.63% | 290,000 |
| 2026-10-05 | 72.48 | 72.48 | 70.36 | 70.93 | -1.09% | 202,700 |
| 2026-10-02 | 70.20 | 72.45 | 69.45 | 71.71 | +4.09% | 552,400 |
| 2026-10-01 | 67.79 | 69.63 | 67.15 | 68.89 | +1.43% | 445,900 |
| 2026-09-30 | 69.22 | 69.45 | 67.50 | 67.92 | -0.92% | 676,200 |
| 2026-09-29 | 69.20 | 69.39 | 67.94 | 68.55 | -0.52% | 423,500 |
| 2026-09-28 | 68.48 | 70.29 | 67.62 | 68.91 | +0.39% | 359,200 |
| 2026-09-25 | 68.76 | 69.42 | 68.10 | 68.64 | +0.38% | 534,300 |
| 2026-09-24 | 68.68 | 69.18 | 67.85 | 68.38 | -1.64% | 586,600 |
| 2026-09-23 | 68.45 | 70.49 | 68.16 | 69.52 | +1.25% | 323,800 |
| 2026-09-22 | 69.19 | 69.50 | 68.32 | 68.66 | +0.59% | 335,500 |
| 2026-09-21 | 69.48 | 69.48 | 67.97 | 68.26 | -1.49% | 289,700 |
| 2026-09-18 | 68.12 | 69.29 | 67.07 | 69.29 | +1.91% | 621,900 |
| 2026-09-17 | 68.73 | 69.12 | 67.28 | 67.99 | +1.39% | 299,400 |
| 2026-09-16 | 67.30 | 68.30 | 66.19 | 67.06 | +0.84% | 436,600 |
| 2026-09-15 | 67.94 | 68.26 | 66.22 | 66.50 | -1.12% | 332,600 |
| 2026-09-14 | 68.85 | 69.72 | 66.93 | 67.25 | -4.83% | 278,500 |
| 2026-09-11 | 69.40 | 70.79 | 68.81 | 70.66 | +3.82% | 280,000 |
| 2026-09-10 | 70.02 | 70.07 | 67.59 | 68.06 | -3.77% | 380,300 |
| 2026-09-09 | 71.15 | 72.15 | 70.44 | 70.73 | -0.97% | 280,400 |
| 2026-09-08 | 72.23 | 72.47 | 71.02 | 71.42 | -0.28% | 257,900 |
| 2026-09-04 | 71.90 | 73.32 | 71.21 | 71.62 | -0.68% | 421,800 |
| 2026-09-03 | 70.97 | 72.15 | 69.48 | 72.11 | +2.27% | 401,000 |
| 2026-09-02 | 71.04 | 72.30 | 70.27 | 70.51 | +0.09% | 317,900 |
| 2026-09-01 | 73.25 | 73.25 | 70.24 | 70.45 | -3.52% | 292,600 |
| 2026-08-31 | 73.09 | 73.41 | 72.15 | 73.02 | -0.08% | 328,700 |
| 2026-08-28 | 74.62 | 74.95 | 72.43 | 73.08 | -1.81% | 219,400 |
| 2026-08-27 | 74.89 | 75.31 | 73.97 | 74.43 | -0.67% | 212,400 |
| 2026-08-26 | 74.71 | 76.00 | 73.97 | 74.93 | +0.89% | 171,100 |
| 2026-08-25 | 74.98 | 75.78 | 73.70 | 74.27 | +0.39% | 223,100 |
| 2026-08-24 | 76.22 | 77.00 | 73.94 | 73.98 | -2.89% | 385,800 |
| 2026-08-21 | 77.10 | 77.49 | 75.00 | 76.18 | -0.17% | 217,000 |
| 2026-08-20 | 75.67 | 76.85 | 74.84 | 76.31 | +0.17% | 326,800 |
| 2026-08-19 | 80.52 | 80.69 | 76.03 | 76.18 | -4.09% | 301,200 |
| 2026-08-18 | 80.98 | 81.05 | 78.91 | 79.43 | -3.13% | 263,500 |
| 2026-08-17 | 81.32 | 82.62 | 81.22 | 82.00 | +0.63% | 206,000 |
| 2026-08-14 | 80.40 | 83.48 | 80.40 | 81.49 | +0.43% | 302,300 |
| 2026-08-13 | 81.41 | 82.35 | 79.43 | 81.14 | +0.40% | 340,500 |
| 2026-08-12 | 81.97 | 82.69 | 78.51 | 80.82 | -0.30% | 377,800 |
| 2026-08-11 | 82.01 | 84.59 | 80.06 | 81.06 | -0.56% | 699,800 |
| 2026-08-10 | 84.04 | 84.04 | 81.30 | 81.52 | -2.24% | 326,700 |
| 2026-08-07 | 82.31 | 83.57 | 81.70 | 83.39 | +1.30% | 295,200 |
| 2026-08-06 | 81.93 | 84.76 | 81.16 | 82.32 | -0.08% | 261,800 |
| 2026-08-05 | 80.98 | 82.42 | 80.60 | 82.39 | +1.14% | 338,500 |
| 2026-08-04 | 81.28 | 82.17 | 79.69 | 81.46 | +1.56% | 313,700 |
| 2026-08-03 | 78.22 | 80.43 | 78.22 | 80.21 | +2.95% | 243,500 |
| 2026-07-31 | 78.93 | 79.34 | 77.10 | 77.91 | +0.26% | 195,200 |
| 2026-07-30 | 77.07 | 77.92 | 76.00 | 77.71 | +3.85% | 254,100 |
| 2026-07-29 | 77.37 | 77.37 | 74.64 | 74.83 | -3.31% | 376,400 |
| 2026-07-28 | 78.30 | 79.25 | 76.90 | 77.39 | -1.39% | 294,200 |
| 2026-07-27 | 80.32 | 81.11 | 77.12 | 78.48 | -1.69% | 218,100 |
| 2026-07-24 | 80.35 | 80.90 | 79.17 | 79.83 | +0.06% | 200,900 |
| 2026-07-23 | 80.07 | 81.59 | 79.18 | 79.78 | -1.18% | 345,100 |
| 2026-07-22 | 81.14 | 83.42 | 80.69 | 80.73 | -1.64% | 409,800 |
| 2026-07-21 | 82.35 | 83.36 | 81.15 | 82.08 | +1.23% | 341,000 |
| 2026-07-20 | 82.24 | 83.99 | 80.01 | 81.08 | -0.09% | 221,600 |
| 2026-07-17 | 79.02 | 82.62 | 79.02 | 81.15 | -0.39% | 206,000 |
| 2026-07-16 | 79.74 | 81.84 | 78.87 | 81.47 | +1.29% | 251,500 |
| 2026-07-15 | 80.95 | 83.41 | 79.23 | 80.43 | -0.78% | 304,800 |
| 2026-07-14 | 81.73 | 82.04 | 79.79 | 81.06 | +1.71% | 236,800 |
| 2026-07-13 | 80.03 | 81.01 | 79.64 | 79.70 | -0.41% | 279,800 |
| 2026-07-10 | 79.33 | 81.31 | 79.33 | 80.03 | -0.22% | 292,500 |
| 2026-07-09 | 79.18 | 81.20 | 79.18 | 80.21 | +1.47% | 263,300 |
| 2026-07-08 | 79.42 | 80.33 | 78.24 | 79.05 | -1.20% | 255,000 |
| 2026-07-07 | 81.31 | 82.16 | 77.59 | 80.01 | -3.02% | 384,500 |
| 2026-07-06 | 82.61 | 84.01 | 82.24 | 82.50 | +0.13% | 285,700 |
| 2026-07-02 | 84.37 | 85.28 | 80.10 | 82.39 | -2.35% | 614,300 |
| 2026-07-01 | 89.83 | 89.83 | 84.27 | 84.37 | -5.47% | 466,800 |
| 2026-06-30 | 90.29 | 91.08 | 88.77 | 89.25 | -0.17% | 415,500 |
| 2026-06-29 | 88.83 | 91.03 | 87.91 | 89.40 | -1.18% | 407,500 |
| 2026-06-26 | 92.70 | 92.70 | 89.25 | 90.47 | -2.59% | 931,800 |
| 2026-06-25 | 90.61 | 95.05 | 90.61 | 92.88 | +3.70% | 382,000 |
| 2026-06-24 | 90.12 | 91.69 | 89.03 | 89.57 | +0.12% | 480,300 |
| 2026-06-23 | 90.23 | 91.49 | 88.92 | 89.46 | -3.19% | 447,100 |
| 2026-06-22 | 90.68 | 92.41 | 89.67 | 92.41 | +2.12% | 342,500 |
| 2026-06-18 | 85.90 | 90.60 | 85.90 | 90.49 | +6.96% | 671,100 |
| 2026-06-17 | 85.99 | 87.39 | 83.89 | 84.60 | -1.34% | 459,600 |
| 2026-06-16 | 85.93 | 87.29 | 85.30 | 85.75 | +0.26% | 278,000 |
| 2026-06-15 | 86.82 | 87.87 | 85.18 | 85.53 | +1.12% | 245,700 |
| 2026-06-12 | 84.28 | 85.00 | 83.61 | 84.58 | +1.14% | 175,000 |
| 2026-06-11 | 81.13 | 83.95 | 80.35 | 83.63 | +4.55% | 244,700 |
| 2026-06-10 | 83.36 | 84.29 | 79.98 | 79.99 | -4.57% | 413,700 |
| 2026-06-09 | 84.98 | 85.98 | 81.00 | 83.82 | +0.20% | 496,200 |
| 2026-06-08 | 82.49 | 84.00 | 81.66 | 83.65 | +2.93% | 354,900 |
| 2026-06-05 | 85.10 | 85.44 | 80.54 | 81.27 | -5.43% | 554,100 |
| 2026-06-04 | 85.42 | 86.74 | 83.92 | 85.94 | +1.02% | 408,600 |
| 2026-06-03 | 82.91 | 85.85 | 82.15 | 85.07 | +1.90% | 360,200 |
| 2026-06-02 | 83.43 | 84.79 | 82.81 | 83.48 | +0.52% | 452,000 |
| 2026-06-01 | 82.09 | 83.33 | 81.22 | 83.05 | -0.05% | 226,700 |
| 2026-05-29 | 82.65 | 83.59 | 82.08 | 83.09 | +0.06% | 282,200 |
| 2026-05-28 | 81.89 | 83.24 | 80.15 | 83.04 | +0.65% | 284,900 |
| 2026-05-27 | 81.41 | 82.78 | 81.41 | 82.50 | +0.39% | 206,400 |
| 2026-05-26 | 80.00 | 83.09 | 79.99 | 82.18 | +3.87% | 365,000 |
| 2026-05-22 | 78.79 | 79.40 | 77.91 | 79.12 | +1.47% | 307,800 |
| 2026-05-21 | 78.44 | 79.43 | 76.89 | 77.97 | -1.50% | 576,700 |
| 2026-05-20 | 78.41 | 79.82 | 77.12 | 79.16 | +1.57% | 506,500 |
| 2026-05-19 | 76.21 | 78.14 | 74.40 | 77.94 | +1.00% | 604,700 |
| 2026-05-18 | 77.46 | 78.73 | 75.88 | 77.17 | +0.18% | 331,100 |
| 2026-05-15 | 76.84 | 77.98 | 75.01 | 77.03 | -1.46% | 407,000 |
| 2026-05-14 | 76.24 | 78.65 | 75.52 | 78.17 | +4.00% | 394,000 |
| 2026-05-13 | 78.07 | 78.50 | 75.11 | 75.16 | -3.11% | 487,800 |
| 2026-05-12 | 74.63 | 80.00 | 72.56 | 77.57 | +14.04% | 1,093,100 |
| 2026-05-11 | 68.41 | 69.84 | 67.20 | 68.02 | -0.29% | 444,700 |
| 2026-05-08 | 68.61 | 68.94 | 67.26 | 68.22 | +0.35% | 258,600 |
| 2026-05-07 | 70.23 | 70.23 | 67.92 | 67.98 | -2.62% | 228,200 |
| 2026-05-06 | 69.06 | 69.88 | 68.63 | 69.81 | +2.96% | 182,500 |
| 2026-05-05 | 65.81 | 68.09 | 65.81 | 67.80 | +3.53% | 170,000 |
| 2026-05-04 | 66.37 | 66.99 | 65.13 | 65.49 | -2.02% | 259,000 |
| 2026-05-01 | 68.21 | 68.21 | 66.61 | 66.84 | -2.28% | 188,700 |
| 2026-04-30 | 66.77 | 68.65 | 66.77 | 68.40 | +2.33% | 181,700 |
| 2026-04-29 | 67.95 | 68.37 | 66.40 | 66.84 | -1.63% | 234,400 |
| 2026-04-28 | 69.05 | 69.18 | 67.34 | 67.95 | -1.78% | 183,800 |
| 2026-04-27 | 68.43 | 69.41 | 67.69 | 69.18 | +1.50% | 289,100 |
| 2026-04-24 | 67.94 | 69.27 | 67.38 | 68.16 | -0.23% | 376,900 |
| 2026-04-23 | 68.13 | 69.24 | 67.70 | 68.32 | +1.11% | 273,000 |
| 2026-04-22 | 69.80 | 70.00 | 67.24 | 67.57 | -2.31% | 269,500 |
| 2026-04-21 | 68.97 | 70.34 | 68.86 | 69.17 | +0.16% | 172,100 |
| 2026-04-20 | 68.43 | 69.06 | 67.85 | 69.06 | +0.48% | 210,800 |
| 2026-04-17 | 68.00 | 70.21 | 67.78 | 68.73 | +2.70% | 369,300 |
| 2026-04-16 | 67.22 | 68.23 | 66.53 | 66.92 | -0.77% | 358,400 |
| 2026-04-15 | 70.48 | 71.03 | 66.82 | 67.44 | -5.17% | 353,700 |
| 2026-04-14 | 71.13 | 71.96 | 70.53 | 71.12 | -0.18% | 226,700 |
| 2026-04-13 | 70.73 | 71.48 | 70.48 | 71.25 | +0.17% | 223,400 |
| 2026-04-10 | 72.81 | 73.24 | 70.66 | 71.13 | -1.74% | 388,500 |
| 2026-04-09 | 69.52 | 73.03 | 69.52 | 72.39 | +3.55% | 610,700 |
| 2026-04-08 | 68.55 | 70.26 | 68.48 | 69.91 | +6.38% | 571,500 |
| 2026-04-07 | 65.58 | 66.97 | 64.27 | 65.72 | -0.18% | 360,300 |
| 2026-04-06 | 66.38 | 67.50 | 64.86 | 65.84 | -2.13% | 753,600 |
| 2026-04-02 | 68.93 | 68.93 | 64.61 | 67.27 | -1.55% | 422,200 |
| 2026-04-01 | 65.66 | 68.57 | 65.64 | 68.33 | +5.59% | 509,400 |
| 2026-03-31 | 63.97 | 66.29 | 63.48 | 64.71 | +3.14% | 818,700 |
| 2026-03-30 | 65.35 | 65.35 | 62.13 | 62.74 | -2.64% | 478,100 |
| 2026-03-27 | 65.30 | 66.19 | 63.89 | 64.44 | -1.90% | 341,400 |
| 2026-03-26 | 66.24 | 66.70 | 65.09 | 65.69 | -2.29% | 308,400 |
| 2026-03-25 | 68.30 | 69.18 | 67.09 | 67.23 | -0.46% | 341,600 |
| 2026-03-24 | 64.34 | 67.74 | 64.34 | 67.54 | +3.70% | 259,400 |
| 2026-03-23 | 64.81 | 67.35 | 62.56 | 65.13 | +3.38% | 576,900 |
| 2026-03-20 | 64.07 | 64.90 | 62.05 | 63.00 | -1.30% | 520,400 |
| 2026-03-19 | 62.71 | 64.81 | 62.31 | 63.83 | +0.11% | 202,600 |
| 2026-03-18 | 64.65 | 65.06 | 63.60 | 63.76 | -1.79% | 206,300 |
| 2026-03-17 | 65.66 | 66.11 | 64.62 | 64.92 | -0.61% | 252,600 |
| 2026-03-16 | 65.75 | 66.46 | 64.97 | 65.32 | +1.79% | 346,500 |
| 2026-03-13 | 66.19 | 66.93 | 63.59 | 64.17 | -2.37% | 416,900 |
| 2026-03-12 | 66.64 | 67.73 | 65.15 | 65.73 | -2.82% | 386,300 |
| 2026-03-11 | 65.46 | 68.13 | 64.67 | 67.64 | +2.52% | 399,100 |
| 2026-03-10 | 65.36 | 68.62 | 64.10 | 65.98 | +0.61% | 618,700 |
| 2026-03-09 | 63.44 | 66.00 | 62.60 | 65.58 | +0.89% | 336,500 |
| 2026-03-06 | 65.63 | 66.51 | 64.18 | 65.00 | -3.86% | 344,600 |
| 2026-03-05 | 70.86 | 71.01 | 66.89 | 67.61 | -3.41% | 340,700 |
| 2026-03-04 | 72.90 | 73.65 | 69.27 | 70.00 | -1.46% | 674,100 |
| 2026-03-03 | 76.47 | 76.47 | 70.35 | 71.04 | -4.49% | 749,400 |
| 2026-03-02 | 70.26 | 74.67 | 69.10 | 74.38 | +4.29% | 587,700 |
| 2026-02-27 | 71.49 | 71.75 | 70.27 | 71.32 | -2.02% | 282,500 |
| 2026-02-26 | 74.74 | 74.74 | 71.26 | 72.79 | -1.42% | 256,300 |
| 2026-02-25 | 75.46 | 75.46 | 72.86 | 73.84 | -0.83% | 154,300 |
| 2026-02-24 | 72.38 | 74.61 | 72.38 | 74.46 | +2.03% | 251,500 |
| 2026-02-23 | 74.04 | 74.08 | 72.01 | 72.98 | -1.68% | 183,000 |
| 2026-02-20 | 73.67 | 74.87 | 72.32 | 74.23 | +0.73% | 275,700 |
| 2026-02-19 | 73.22 | 74.00 | 72.48 | 73.69 | -0.31% | 275,700 |
| 2026-02-18 | 74.31 | 75.21 | 73.63 | 73.92 | -0.22% | 240,200 |
| 2026-02-17 | 74.86 | 76.16 | 73.37 | 74.08 | -2.08% | 896,500 |
| 2026-02-13 | 74.29 | 75.95 | 73.15 | 75.65 | +2.66% | 234,700 |
| 2026-02-12 | 74.29 | 76.08 | 73.40 | 73.69 | -0.26% | 195,400 |
| 2026-02-11 | 74.29 | 75.40 | 73.24 | 73.88 | +0.64% | 184,000 |
| 2026-02-10 | 72.65 | 74.30 | 72.14 | 73.41 | +0.98% | 176,500 |
| 2026-02-09 | 72.55 | 73.88 | 71.65 | 72.70 | +0.25% | 390,400 |
| 2026-02-06 | 70.87 | 73.45 | 70.73 | 72.52 | +3.57% | 458,900 |
| 2026-02-05 | 69.66 | 70.65 | 68.79 | 70.02 | -1.00% | 297,700 |
| 2026-02-04 | 70.00 | 71.86 | 69.04 | 70.73 | +1.67% | 518,800 |
| 2026-02-03 | 67.80 | 69.62 | 67.44 | 69.57 | +3.43% | 361,300 |
| 2026-02-02 | 64.28 | 67.67 | 64.28 | 67.26 | +3.83% | 267,500 |
| 2026-01-30 | 65.23 | 66.36 | 64.60 | 64.78 | -1.77% | 314,600 |
| 2026-01-29 | 64.74 | 66.10 | 64.05 | 65.95 | +2.97% | 300,000 |
| 2026-01-28 | 66.02 | 66.02 | 63.41 | 64.05 | -2.69% | 323,500 |
| 2026-01-27 | 66.56 | 66.98 | 65.24 | 65.82 | -0.27% | 209,000 |
| 2026-01-26 | 65.59 | 66.85 | 64.91 | 66.00 | +0.08% | 321,600 |
| 2026-01-23 | 66.04 | 67.44 | 65.14 | 65.95 | -1.64% | 377,900 |
| 2026-01-22 | 67.82 | 68.56 | 66.51 | 67.05 | -0.68% | 274,200 |
| 2026-01-21 | 65.34 | 67.71 | 65.34 | 67.51 | +4.70% | 463,600 |
| 2026-01-20 | 63.47 | 66.00 | 63.47 | 64.48 | +0.61% | 578,000 |
| 2026-01-16 | 63.32 | 64.35 | 62.82 | 64.09 | +1.88% | 476,500 |
| 2026-01-15 | 61.28 | 63.05 | 61.27 | 62.91 | +2.18% | 238,400 |
| 2026-01-14 | 61.95 | 62.16 | 60.23 | 61.57 | -0.47% | 340,500 |
| 2026-01-13 | 61.63 | 62.64 | 61.43 | 61.86 | +0.70% | 342,900 |
| 2026-01-12 | 60.50 | 61.47 | 60.03 | 61.43 | +1.39% | 298,500 |
| 2026-01-09 | 59.36 | 60.74 | 59.04 | 60.59 | +2.71% | 386,300 |
| 2026-01-08 | 56.26 | 59.27 | 56.26 | 58.99 | +3.26% | 287,400 |
| 2026-01-07 | 58.96 | 59.88 | 56.27 | 57.13 | -3.92% | 459,500 |
| 2026-01-06 | 55.89 | 59.55 | 55.27 | 59.46 | +5.63% | 462,500 |
| 2026-01-05 | 54.86 | 57.58 | 54.66 | 56.29 | +2.89% | 229,300 |
| 2026-01-02 | 54.05 | 54.78 | 53.35 | 54.71 | +2.28% | 184,900 |
| 2025-12-31 | 54.35 | 54.96 | 53.14 | 53.49 | -1.42% | 190,900 |
| 2025-12-30 | 54.52 | 55.14 | 52.65 | 54.26 | -0.42% | 243,700 |
| 2025-12-29 | 55.55 | 55.55 | 54.45 | 54.49 | -1.82% | 179,700 |
| 2025-12-26 | 55.62 | 55.82 | 54.26 | 55.50 | +0.14% | 128,200 |
| 2025-12-24 | 55.32 | 56.85 | 55.17 | 55.42 | +0.09% | 327,100 |
| 2025-12-23 | 55.25 | 55.47 | 54.70 | 55.37 | -0.07% | 167,400 |
| 2025-12-22 | 55.14 | 55.78 | 54.25 | 55.41 | +1.37% | 299,600 |
| 2025-12-19 | 54.12 | 55.09 | 54.12 | 54.66 | +0.37% | 303,900 |
| 2025-12-18 | 55.99 | 55.99 | 54.38 | 54.46 | -0.58% | 341,200 |
| 2025-12-17 | 55.40 | 56.45 | 54.46 | 54.78 | -1.93% | 273,800 |
| 2025-12-16 | 56.61 | 57.46 | 54.50 | 55.86 | -3.29% | 545,300 |
| 2025-12-15 | 57.16 | 57.85 | 56.19 | 57.76 | +1.69% | 289,400 |
| 2025-12-12 | 57.71 | 57.91 | 56.57 | 56.80 | -1.22% | 239,300 |
| 2025-12-11 | 56.58 | 57.86 | 55.96 | 57.50 | +2.10% | 333,100 |
| 2025-12-10 | 53.36 | 57.29 | 52.72 | 56.32 | +5.67% | 322,800 |
| 2025-12-09 | 53.38 | 53.86 | 53.06 | 53.30 | -0.56% | 157,400 |
| 2025-12-08 | 54.41 | 55.13 | 53.48 | 53.60 | -1.09% | 177,700 |
| 2025-12-05 | 54.52 | 55.41 | 53.81 | 54.19 | +0.07% | 268,900 |
| 2025-12-04 | 54.33 | 54.84 | 53.10 | 54.15 | -0.86% | 243,600 |
| 2025-12-03 | 53.53 | 54.87 | 53.43 | 54.62 | +2.50% | 315,000 |
| 2025-12-02 | 53.27 | 53.69 | 52.82 | 53.29 | +0.49% | 220,200 |
| 2025-12-01 | 53.42 | 54.08 | 52.98 | 53.03 | -1.78% | 154,900 |
| 2025-11-28 | 54.80 | 54.80 | 53.68 | 53.99 | +0.02% | 73,700 |
| 2025-11-26 | 53.69 | 54.65 | 53.64 | 53.98 | -0.57% | 215,700 |
| 2025-11-25 | 52.52 | 54.72 | 52.52 | 54.29 | +2.59% | 340,800 |
| 2025-11-24 | 51.88 | 52.97 | 51.64 | 52.92 | +1.59% | 313,000 |
| 2025-11-21 | 50.33 | 52.76 | 50.05 | 52.09 | +3.89% | 294,000 |
| 2025-11-20 | 53.03 | 53.44 | 49.87 | 50.14 | -3.05% | 419,700 |
| 2025-11-19 | 51.03 | 51.75 | 49.86 | 51.72 | +1.73% | 293,400 |
| 2025-11-18 | 52.25 | 52.25 | 50.67 | 50.84 | -2.74% | 304,800 |
| 2025-11-17 | 53.66 | 53.92 | 52.25 | 52.27 | -2.75% | 393,000 |
| 2025-11-14 | 52.48 | 53.78 | 52.07 | 53.75 | +0.58% | 275,400 |
| 2025-11-13 | 52.88 | 53.46 | 51.71 | 53.44 | +0.68% | 275,400 |
| 2025-11-12 | 53.53 | 54.30 | 53.07 | 53.08 | -0.08% | 160,600 |
| 2025-11-11 | 53.37 | 54.27 | 52.84 | 53.12 | -1.50% | 171,400 |
| 2025-11-10 | 54.98 | 55.11 | 53.64 | 53.93 | -0.68% | 295,600 |
| 2025-11-07 | 55.21 | 55.82 | 52.13 | 54.30 | -3.10% | 688,200 |
| 2025-11-06 | 56.51 | 57.67 | 55.27 | 56.04 | -1.62% | 351,400 |
| 2025-11-05 | 55.40 | 58.80 | 54.84 | 56.96 | +2.69% | 699,500 |
| 2025-11-04 | 52.98 | 56.89 | 49.00 | 55.47 | -1.96% | 1,099,200 |
| 2025-11-03 | 55.17 | 57.19 | 53.86 | 56.58 | +2.20% | 621,900 |
| 2025-10-31 | 55.95 | 55.95 | 54.96 | 55.36 | -0.65% | 194,900 |
| 2025-10-30 | 56.20 | 57.39 | 55.27 | 55.72 | -2.00% | 143,300 |
| 2025-10-29 | 57.51 | 58.52 | 56.24 | 56.86 | -1.18% | 399,200 |
| 2025-10-28 | 56.43 | 57.60 | 56.11 | 57.54 | +0.77% | 413,800 |
| 2025-10-27 | 56.80 | 57.61 | 56.15 | 57.10 | +1.60% | 473,900 |
| 2025-10-24 | 57.00 | 57.00 | 55.79 | 56.20 | -0.37% | 217,300 |
| 2025-10-23 | 53.87 | 56.48 | 53.86 | 56.41 | +6.11% | 216,300 |
| 2025-10-22 | 55.32 | 55.54 | 53.05 | 53.16 | -4.44% | 263,500 |
| 2025-10-21 | 53.80 | 55.94 | 53.68 | 55.63 | +2.77% | 182,800 |
| 2025-10-20 | 52.39 | 54.23 | 52.39 | 54.13 | +2.17% | 277,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+22.06%). Schwächster Monat: Mär (-13.76%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Helios Technologies Inc (HLIO)?
67.64 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HLIO?
95.05 im Hoch und 49.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Helios Technologies Inc?
Historisch war der stärkste Kalendermonat von HLIO der Aug (Durchschnitt +22.06%), der schwächste der Mär (Durchschnitt -13.76%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.