Helios Technologies, Inc. - Price History
Monthly price history for HLIO (Helios Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $47.99 | $47.99 |
| April 2024 | $45.10 | $45.10 |
| March 2024 | $44.69 | $44.69 |
| February 2024 | $44.15 | $44.15 |
| January 2024 | $41.26 | $41.26 |
| December 2023 | $45.26 | $45.35 |
| November 2023 | $38.30 | $38.38 |
| October 2023 | $51.62 | $51.72 |
| September 2023 | $55.28 | $55.48 |
| August 2023 | $57.67 | $57.88 |
| July 2023 | $62.97 | $63.20 |
| June 2023 | $65.76 | $66.09 |
| May 2023 | $49.20 | $49.45 |
| April 2023 | $59.84 | $60.14 |
| March 2023 | $64.98 | $65.40 |
| February 2023 | $67.30 | $67.74 |
| January 2023 | $65.58 | $66 |
| December 2022 | $54 | $54.44 |
| November 2022 | $52.32 | $52.74 |
| October 2022 | $56.23 | $56.69 |
| September 2022 | $50.10 | $50.60 |
| August 2022 | $54.09 | $54.62 |
| July 2022 | $68.15 | $68.82 |
| June 2022 | $65.51 | $66.25 |
| May 2022 | $67.66 | $68.42 |
| April 2022 | $66.43 | $67.18 |
| March 2022 | $79.27 | $80.25 |
| February 2022 | $77.45 | $78.41 |
| January 2022 | $75.69 | $76.63 |
| December 2021 | $103.79 | $105.17 |
| November 2021 | $99.01 | $100.33 |
| October 2021 | $89.86 | $91.05 |
| September 2021 | $80.94 | $82.11 |
| August 2021 | $80.46 | $81.62 |
| July 2021 | $79.70 | $80.85 |
| June 2021 | $76.85 | $78.05 |
| May 2021 | $69.96 | $71.05 |
| April 2021 | $71.17 | $72.28 |
| March 2021 | $71.66 | $72.87 |
| February 2021 | $64.32 | $65.40 |
| January 2021 | $53.65 | $54.55 |
| December 2020 | $52.32 | $53.29 |
| November 2020 | $48.33 | $49.23 |
| October 2020 | $41.08 | $41.84 |
| September 2020 | $35.65 | $36.40 |
| August 2020 | $40.26 | $41.11 |
| July 2020 | $37.05 | $37.83 |
| June 2020 | $36.39 | $37.25 |
| May 2020 | $34.95 | $35.77 |
| April 2020 | $34.75 | $35.57 |
| March 2020 | $36.95 | $37.92 |
| February 2020 | $38.74 | $39.75 |
| January 2020 | $41.44 | $42.52 |
| December 2019 | $44.96 | $46.23 |
| November 2019 | $43.55 | $44.78 |
| October 2019 | $38.54 | $39.63 |
| September 2019 | $39.36 | $40.57 |
| August 2019 | $41.52 | $42.79 |
| July 2019 | $45.56 | $46.96 |
| June 2019 | $44.94 | $46.41 |
| May 2019 | $40.43 | $41.75 |
| April 2019 | $50.68 | $52.34 |
| March 2019 | $44.96 | $46.51 |
| February 2019 | $45.99 | $47.58 |
| January 2019 | $34.24 | $35.42 |
| December 2018 | $32 | $33.19 |
| November 2018 | $40.18 | $41.68 |
| October 2018 | $44.73 | $46.40 |
| September 2018 | $52.72 | $54.78 |
| August 2018 | $48.45 | $50.34 |
| July 2018 | $50.10 | $52.06 |
| June 2018 | $46.29 | $48.19 |
| May 2018 | $47.80 | $49.76 |
| April 2018 | $46.66 | $48.57 |
| March 2018 | $51.36 | $53.56 |
| February 2018 | $49.79 | $51.92 |
| January 2018 | $59.53 | $62.08 |
| December 2017 | $61.95 | $64.69 |
| November 2017 | $58.09 | $60.66 |
| October 2017 | $55.09 | $57.53 |
| September 2017 | $51.63 | $54 |
| August 2017 | $45.80 | $47.91 |
| July 2017 | $39.54 | $41.36 |
| June 2017 | $40.80 | $42.67 |
| May 2017 | $40.82 | $42.79 |
| April 2017 | $37.06 | $38.84 |
| March 2017 | $34.45 | $36.11 |
| February 2017 | $35.19 | $37 |
| January 2017 | $37.27 | $39.18 |
| December 2016 | $38.02 | $39.97 |
| November 2016 | $37.71 | $39.74 |
| October 2016 | $27.93 | $29.43 |
| September 2016 | $30.62 | $32.27 |
| August 2016 | $29.16 | $30.82 |
| July 2016 | $28.58 | $30.20 |
| June 2016 | $28.10 | $29.69 |
| May 2016 | $27.61 | $29.27 |
| April 2016 | $33.37 | $35.38 |
| March 2016 | $31.31 | $33.19 |
| February 2016 | $27.98 | $29.78 |
| January 2016 | $23.92 | $25.46 |
| December 2015 | $29.81 | $31.73 |
| November 2015 | $30.85 | $32.93 |
| October 2015 | $27.44 | $29.29 |
| September 2015 | $25.74 | $27.47 |
| August 2015 | $30.13 | $32.26 |
| July 2015 | $33.08 | $35.42 |
| June 2015 | $35.59 | $38.11 |
| May 2015 | $34.83 | $37.38 |
| April 2015 | $36.25 | $38.91 |
| March 2015 | $38.54 | $41.36 |
| February 2015 | $35.89 | $38.70 |
| January 2015 | $33.61 | $36.24 |
| December 2014 | $36.52 | $39.38 |
| November 2014 | $37.26 | $40.27 |
| October 2014 | $36.84 | $39.81 |
| September 2014 | $33.84 | $37.59 |
| August 2014 | $35.95 | $40.03 |
| July 2014 | $32.76 | $36.48 |
| June 2014 | $36.46 | $40.60 |
| May 2014 | $33.09 | $36.92 |
| April 2014 | $36.64 | $40.88 |
| March 2014 | $38.81 | $43.31 |
| February 2014 | $37.76 | $42.30 |
| January 2014 | $32.62 | $36.55 |
| December 2013 | $36.44 | $40.83 |
| November 2013 | $38.27 | $42.97 |
| October 2013 | $35.34 | $39.68 |
| September 2013 | $32.30 | $36.27 |
| August 2013 | $27.22 | $30.64 |
| July 2013 | $27.94 | $31.45 |
| June 2013 | $27.79 | $31.28 |
| May 2013 | $28.75 | $32.45 |
| April 2013 | $29.02 | $32.75 |
| March 2013 | $28.81 | $32.51 |
| February 2013 | $24.58 | $27.89 |
| January 2013 | $24.33 | $27.60 |
| December 2012 | $22.99 | $26.08 |
| November 2012 | $22.96 | $26.14 |
| October 2012 | $23.40 | $26.64 |
| September 2012 | $23.34 | $26.57 |
| August 2012 | $20.27 | $23.15 |
| July 2012 | $19.77 | $22.58 |
| June 2012 | $21.27 | $24.29 |
| May 2012 | $20.35 | $23.33 |
| April 2012 | $21.84 | $25.03 |
| March 2012 | $22.82 | $26.16 |
| February 2012 | $28.47 | $32.86 |
| January 2012 | $24.34 | $28.09 |
| December 2011 | $20.30 | $23.43 |
| November 2011 | $21.72 | $25.16 |
| October 2011 | $24.83 | $28.76 |
| September 2011 | $17.60 | $20.38 |
| August 2011 | $25.33 | $29.44 |
| July 2011 | $24.53 | $28.51 |
| June 2011 | $27.42 | $47.80 |
| May 2011 | $27.70 | $48.43 |
| April 2011 | $26.59 | $46.49 |
| March 2011 | $24.65 | $43.10 |
| February 2011 | $20.54 | $36.10 |
| January 2011 | $21.22 | $37.28 |
| December 2010 | $21.51 | $37.80 |
| November 2010 | $17.69 | $31.16 |
| October 2010 | $17.36 | $31.07 |
| September 2010 | $15.76 | $28.19 |
| August 2010 | $12.42 | $22.30 |
| July 2010 | $14.37 | $25.79 |
| June 2010 | $13.07 | $23.46 |
| May 2010 | $14.46 | $26.04 |
| April 2010 | $15.55 | $28.01 |
| March 2010 | $14.42 | $25.98 |
| February 2010 | $13.38 | $24.19 |
| January 2010 | $12.38 | $22.38 |
| December 2009 | $14.52 | $26.25 |
| November 2009 | $13.04 | $23.65 |
| October 2009 | $10.51 | $19.06 |
| September 2009 | $11.61 | $21.06 |
| August 2009 | $10.12 | $18.43 |
| July 2009 | $9.65 | $17.58 |
| June 2009 | $8.88 | $16.17 |
| May 2009 | $8.68 | $15.90 |
| April 2009 | $9.88 | $18.10 |
| March 2009 | $7.98 | $14.61 |
| February 2009 | $7.15 | $13.26 |
| January 2009 | $8.30 | $15.40 |
| December 2008 | $10.15 | $18.84 |
| November 2008 | $8.16 | $15.22 |
| October 2008 | $11.23 | $20.94 |
| September 2008 | $13.96 | $26.04 |
| August 2008 | $17.68 | $33.09 |
| July 2008 | $22.02 | $41.20 |
| June 2008 | $17.24 | $32.27 |
| May 2008 | $21.38 | $40.11 |
| April 2008 | $16.05 | $30.18 |
| March 2008 | $15.57 | $29.27 |
| February 2008 | $11.52 | $21.73 |
| January 2008 | $12.20 | $23 |
| December 2007 | $13.38 | $25.23 |
| November 2007 | $15.35 | $29.05 |
| October 2007 | $19.02 | $35.99 |
| September 2007 | $16.84 | $31.87 |
| August 2007 | $14.59 | $27.69 |
| July 2007 | $15.66 | $29.72 |
| June 2007 | $17.30 | $49.25 |
| May 2007 | $15.14 | $43.18 |
| April 2007 | $10.97 | $31.30 |
| March 2007 | $9.37 | $26.73 |
| February 2007 | $7.68 | $21.99 |
| January 2007 | $7.42 | $21.24 |
| December 2006 | $7.16 | $20.51 |
| November 2006 | $7.27 | $20.92 |
| October 2006 | $7.46 | $21.48 |
| September 2006 | $7.13 | $20.51 |
| August 2006 | $6.82 | $19.72 |
| July 2006 | $6.25 | $18.08 |
| June 2006 | $7.18 | $20.78 |
| May 2006 | $6.77 | $19.70 |
| April 2006 | $7.25 | $21.08 |
| March 2006 | $7.35 | $21.38 |
| February 2006 | $7.78 | $22.74 |
| January 2006 | $7.46 | $21.80 |
| December 2005 | $6.62 | $19.33 |
| November 2005 | $6.50 | $19.07 |
| October 2005 | $7.55 | $22.16 |
| September 2005 | $8.28 | $24.30 |
| August 2005 | $6.78 | $19.99 |
| July 2005 | $10.30 | $30.37 |
| June 2005 | $8.23 | $36.39 |
| May 2005 | $8.34 | $36.92 |
| April 2005 | $6.13 | $27.12 |
| March 2005 | $6.79 | $30.06 |
| February 2005 | $3.70 | $16.39 |
| January 2005 | $3.48 | $15.45 |
| December 2004 | $3.60 | $15.97 |
| November 2004 | $3.20 | $14.24 |
| October 2004 | $2.63 | $11.70 |
| September 2004 | $2.87 | $12.78 |
| August 2004 | $2.94 | $13.10 |
| July 2004 | $3.48 | $15.52 |
| June 2004 | $3.95 | $17.62 |
| May 2004 | $2.77 | $12.37 |
| April 2004 | $2.22 | $9.90 |
| March 2004 | $2.08 | $9.31 |
| February 2004 | $1.81 | $8.10 |
| January 2004 | $1.80 | $8.06 |
| December 2003 | $1.62 | $7.24 |
| November 2003 | $1.79 | $8.02 |
| October 2003 | $1.48 | $6.64 |
| September 2003 | $1.56 | $7.01 |
| August 2003 | $1.64 | $7.39 |
| July 2003 | $1.75 | $9.70 |
| June 2003 | $1.30 | $7.20 |
| May 2003 | $1.49 | $8.25 |
| April 2003 | $1.47 | $8.18 |
| March 2003 | $1.46 | $8.15 |
| February 2003 | $1.46 | $8.15 |
| January 2003 | $1.46 | $8.15 |
| December 2002 | $1.44 | $8 |
| November 2002 | $1.44 | $8.03 |
| October 2002 | $1.46 | $8.15 |
| September 2002 | $1.46 | $8.15 |
| August 2002 | $1.46 | $8.15 |
| July 2002 | $1.46 | $8.15 |
| June 2002 | $1.44 | $8.06 |
| May 2002 | $1.44 | $8.05 |
| April 2002 | $1.47 | $8.25 |
| March 2002 | $1.43 | $8 |
| February 2002 | $1.35 | $7.60 |
| January 2002 | $1.43 | $8.05 |
| December 2001 | $1.36 | $7.65 |
| November 2001 | $1.35 | $7.58 |
| October 2001 | $1.35 | $7.60 |
| September 2001 | $1.34 | $7.55 |
| August 2001 | $1.40 | $7.90 |
| July 2001 | $1.43 | $8.10 |
| June 2001 | $1.39 | $7.85 |
| May 2001 | $1.37 | $7.75 |
| April 2001 | $1.32 | $7.50 |
| March 2001 | $1.27 | $7.19 |
| February 2001 | $1.32 | $7.50 |
| January 2001 | $1.28 | $7.25 |
| December 2000 | $1.17 | $6.62 |
| November 2000 | $1.14 | $6.50 |
| October 2000 | $1.28 | $7.31 |
| September 2000 | $1.40 | $8 |
| August 2000 | $1.41 | $8.06 |
| July 2000 | $1.44 | $8.25 |
| June 2000 | $1.47 | $8.38 |
| May 2000 | $1.53 | $8.75 |
| April 2000 | $1.36 | $7.78 |
| March 2000 | $1.54 | $8.81 |
| February 2000 | $1.21 | $6.94 |
| January 2000 | $1.24 | $7.12 |
| December 1999 | $1.13 | $6.50 |
| November 1999 | $1.15 | $6.62 |
| October 1999 | $1.21 | $7 |
| September 1999 | $1.28 | $7.38 |
| August 1999 | $1.29 | $7.50 |
| July 1999 | $1.21 | $7.03 |
| June 1999 | $1.41 | $8.19 |
| May 1999 | $1.46 | $8.50 |
| April 1999 | $1.52 | $8.88 |
| March 1999 | $1.22 | $7.12 |
| February 1999 | $1.56 | $9.12 |
| January 1999 | $1.47 | $8.62 |
| December 1998 | $1.42 | $8.31 |
| November 1998 | $1.72 | $10.12 |
| October 1998 | $1.55 | $9.12 |
| September 1998 | $1.63 | $9.62 |
| August 1998 | $1.88 | $11.12 |
| July 1998 | $2.09 | $12.38 |
| June 1998 | $2.71 | $16 |
| May 1998 | $2.82 | $16.75 |
| April 1998 | $2.49 | $14.75 |
| March 1998 | $2.40 | $14.25 |
| February 1998 | $1.93 | $11.50 |
| January 1998 | $1.93 | $11.50 |
| December 1997 | $2.02 | $12 |
| November 1997 | $2.10 | $12.50 |
| October 1997 | $1.93 | $11.50 |
| September 1997 | $2.10 | $12.50 |
| August 1997 | $1.88 | $11.25 |
| July 1997 | $1.99 | $11.88 |
| June 1997 | $1.94 | $11.62 |
| May 1997 | $1.88 | $11.25 |
| April 1997 | $1.77 | $10.62 |
| March 1997 | $1.83 | $11 |
| February 1997 | $1.89 | $11.38 |
| January 1997 | $2.04 | $12.25 |
HLIO
Price: $47.99
52 week price:
Dividend Yield: 0.70%
5-year range yield:
Forward Dividend Yield: 0.74%
Payout Ratio: 31.58%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 26.15
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 102534
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR10: -1.60%
DGR20: 30.00%