Premium
Helios Technologies Inc (HLIO)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.945 | -2.10163460469 | 44.965 | 46.75 | 43.19 | 202590 | 44.47204085 | CS |
| 4 | -6.335 | -12.5806771919 | 50.355 | 50.76 | 43.19 | 155845 | 45.1881529 | CS |
| 12 | -2.91 | -6.20072448327 | 46.93 | 57.29 | 43.19 | 169458 | 49.60220884 | CS |
| 26 | -0.48 | -1.07865168539 | 44.5 | 57.29 | 39.08 | 185765 | 46.70687086 | CS |
| 52 | 1.96 | 4.66000951022 | 42.06 | 57.29 | 39.08 | 196564 | 46.04879466 | CS |
| 156 | -42.58 | -49.168591224 | 86.6 | 87.375 | 37.5 | 158104 | 53.5036016 | CS |
| 260 | -47.48 | -51.8907103825 | 91.5 | 114.8899 | 37.5 | 154886 | 55.7134429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 44.41 | 0.76 | 1.74 | 43.77 | 44.68 | 43.77 | 174628 |
| 1736811600 | 43.65 | -0.35 | -0.80 | 43.33 | 44.35 | 43.19 | 188194 |
| 1736552400 | 44 | -2.1 | -4.56 | 45.28 | 45.64 | 43.58 | 270424 |
| 1736379600 | 46.1 | 0.73 | 1.61 | 44.87 | 46.75 | 44.71 | 181062 |
| 1736293200 | 45.37 | 0.7 | 1.57 | 44.65 | 45.7 | 43.59 | 377877 |
| 1736206800 | 44.67 | 0.3 | 0.68 | 44.44 | 45.15 | 44.361 | 119215 |
| 1735947600 | 44.37 | 0.01 | 0.02 | 44.28 | 44.83 | 44.07 | 73934 |
| 1735861200 | 44.36 | -0.28 | -0.63 | 44.68 | 45.19 | 43.805 | 155483 |
| 1735688400 | 44.64 | 0.22 | 0.50 | 44.79 | 45.045 | 44.39 | 86562 |
| 1735602000 | 44.42 | -0.56 | -1.24 | 44.86 | 44.86 | 43.76 | 155513 |
| 1735342800 | 44.98 | -0.69 | -1.51 | 45.12 | 46.16 | 44.55 | 85691 |
| 1735256400 | 45.67 | -0.27 | -0.59 | 45.62 | 45.975 | 45.26 | 98491 |
| 1735077840 | 45.94 | 0.32 | 0.70 | 45.59 | 46.0898 | 44.9619 | 48045 |
| 1734997200 | 45.62 | -0.58 | -1.26 | 46.2 | 46.4217 | 45.26 | 108161 |
| 1734738000 | 46.2 | -0.47 | -1.01 | 45.9 | 47.1 | 45.895 | 278644 |
| 1734651600 | 46.67 | -1.01 | -2.12 | 48.25 | 48.68 | 46.49 | 172170 |
| 1734565200 | 47.68 | -2.18 | -4.37 | 50.08 | 50.76 | 47.18 | 129952 |
| 1734478800 | 49.86 | -0.69 | -1.36 | 50.52 | 50.89 | 49.62 | 128942 |
| 1734392400 | 50.55 | -1.01 | -1.96 | 51.45 | 52.01 | 50.31 | 175017 |
| 1734133200 | 51.56 | -1.94 | -3.63 | 53.14 | 53.75 | 50.45 | 235862 |
| 1734046800 | 53.5 | -0.39 | -0.72 | 53.6 | 54.1 | 53.26 | 244037 |
| 1733960400 | 53.89 | 1.8 | 3.46 | 52.4 | 54.35 | 52.4 | 208690 |
| 1733874000 | 52.09 | 0.47 | 0.91 | 51.79 | 52.94 | 50.78 | 176273 |
| 1733787600 | 51.62 | 0.14 | 0.27 | 51.86 | 52.72 | 51.4 | 124584 |
| 1733528400 | 51.48 | -1.04 | -1.98 | 52.9 | 53.165 | 51.27 | 162619 |
| 1733442000 | 52.52 | -0.13 | -0.25 | 53.2 | 53.2 | 52.32 | 151616 |
| 1733355600 | 52.65 | -0.3 | -0.57 | 52.87 | 53.44 | 52.59 | 152176 |
| 1733269200 | 52.95 | 0.04 | 0.08 | 53.1 | 53.18 | 52.16 | 146551 |
| 1733182800 | 52.91 | 0.59 | 1.13 | 52.32 | 53.21 | 52.105 | 94981 |
| 1732917840 | 52.32 | 0.2 | 0.38 | 52.87 | 52.87 | 51.91 | 70758 |
| 1732750800 | 52.12 | -1.14 | -2.14 | 53.13 | 53.72 | 51.99 | 104945 |
| 1732664400 | 53.26 | -0.71 | -1.32 | 53.5 | 53.965 | 52.6901 | 70137 |
| 1732578000 | 53.97 | 0.89 | 1.68 | 53.53 | 55.19 | 53.53 | 184526 |
| 1732318800 | 53.08 | 0.77 | 1.47 | 52.65 | 53.23 | 52.025 | 101090 |
| 1732232400 | 52.31 | 2.36 | 4.72 | 50.45 | 52.435 | 50.27 | 177961 |
| 1732146000 | 49.95 | -0.57 | -1.13 | 50.32 | 50.669 | 49.17 | 111117 |
| 1732059600 | 50.52 | 0.3 | 0.60 | 50.11 | 50.65 | 49.74 | 235876 |
| 1731973200 | 50.22 | 0.36 | 0.72 | 49.91 | 50.8 | 49.63 | 239385 |
| 1731714000 | 49.86 | -0.66 | -1.31 | 50.82 | 50.9 | 49.56 | 168165 |
| 1731627600 | 50.52 | -0.53 | -1.04 | 51.39 | 51.39 | 50.47 | 213304 |
| 1731541200 | 51.05 | 0.2 | 0.39 | 50.16 | 52.62 | 50.07 | 292582 |
| 1731454800 | 50.85 | -1.41 | -2.70 | 52.13 | 52.25 | 50.85 | 152636 |
| 1731368400 | 52.26 | -0.54 | -1.02 | 52.97 | 53.07 | 51.86 | 180199 |
| 1731109200 | 52.8 | -0.83 | -1.55 | 53.45 | 53.97 | 52.6 | 168126 |
| 1731022800 | 53.63 | -2.65 | -4.71 | 54.78 | 55.965 | 53.34 | 254794 |
| 1730936400 | 56.28 | 7.21 | 14.69 | 53.92 | 57.29 | 53.485 | 564614 |
| 1730850000 | 49.07 | 0.1 | 0.20 | 48.64 | 49.52 | 48.495 | 163248 |
| 1730763600 | 48.97 | 1.02 | 2.13 | 47.87 | 49.4366 | 47.87 | 204879 |
| 1730500800 | 47.95 | 1.82 | 3.95 | 46.62 | 48.17 | 46.28 | 248372 |
| 1730414400 | 46.13 | -0.91 | -1.93 | 46.64 | 47.18 | 46.1 | 165469 |
| 1730328000 | 47.04 | -0.64 | -1.34 | 47.37 | 48.13 | 47.02 | 146394 |
| 1730241600 | 47.68 | -0.21 | -0.44 | 47.38 | 48.24 | 47.275 | 191596 |
| 1730155200 | 47.89 | 0.3 | 0.63 | 48.16 | 48.78 | 47.14 | 131257 |
| 1729896000 | 47.59 | 0.64 | 1.36 | 47.45 | 47.875 | 47.1 | 119388 |
| 1729809600 | 46.95 | -0.19 | -0.40 | 47.18 | 47.18 | 46.41 | 91821 |
| 1729723200 | 47.14 | -0.2 | -0.42 | 46.93 | 47.3042 | 46.6601 | 118896 |
| 1729636800 | 47.34 | -1.01 | -2.09 | 47.97 | 48.42 | 46.9677 | 238738 |
| 1729550400 | 48.35 | -0.77 | -1.57 | 49.01 | 49.01 | 47.98 | 188509 |
| 1729291200 | 49.12 | 0.61 | 1.26 | 48.78 | 49.17 | 48.42 | 146729 |
| 1729204800 | 48.51 | 0.46 | 0.96 | 48.79 | 48.79 | 47.675 | 134202 |
| 1729118400 | 48.05 | -1.28 | -2.59 | 49.16 | 49.81 | 48.04 | 251391 |
| 1729032000 | 49.33 | 0.4 | 0.82 | 49.16 | 49.86 | 49 | 202133 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
