Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios Technologies Inc (NQ: HLIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.73 43.73 41.31 41.57 74,356 -2.51(-5.70%)
Jan 30, 2020 42.60 44.28 42.52 44.09 54,132 +0.89(+2.06%)
Jan 29, 2020 43.20 43.80 42.51 43.20 44,935 +0.13(+0.30%)
Jan 28, 2020 43.22 43.67 42.80 43.07 33,158 +0.22(+0.50%)
Jan 27, 2020 42.01 43.31 42.01 42.85 37,607 -0.43(-0.99%)
Jan 24, 2020 44.89 44.89 42.96 43.28 45,616 -1.44(-3.21%)
Jan 23, 2020 43.66 45.12 43.08 44.72 68,350 +0.75(+1.71%)
Jan 22, 2020 44.42 44.49 43.40 43.97 50,662 -0.27(-0.62%)
Jan 21, 2020 45.95 46.05 44.19 44.24 44,131 -2.08(-4.50%)
Jan 17, 2020 48.16 48.16 46.26 46.32 102,278 -1.40(-2.93%)
Jan 16, 2020 46.41 47.74 46.17 47.72 69,739 +1.75(+3.81%)
Jan 15, 2020 45.37 46.27 45.32 45.97 48,310 +0.45(+0.99%)
Jan 14, 2020 44.40 46.72 44.39 45.52 78,336 +0.86(+1.93%)
Jan 13, 2020 43.92 44.67 43.75 44.66 39,786 +0.73(+1.67%)
Jan 10, 2020 44.84 45.07 43.81 43.93 70,470 -0.95(-2.11%)
Jan 09, 2020 45.51 45.95 44.61 44.88 50,058 -0.51(-1.12%)
Jan 08, 2020 45.40 46.06 45.15 45.39 117,659 -0.09(-0.19%)
Jan 07, 2020 45.43 45.71 44.88 45.47 41,073 -0.31(-0.68%)
Jan 06, 2020 44.59 46.00 44.27 45.79 73,154 +0.60(+1.32%)
Jan 03, 2020 44.06 45.28 43.82 45.19 65,253 +0.35(+0.79%)
Jan 02, 2020 45.42 45.76 44.11 44.84 77,589 -0.27(-0.61%)
Dec 31, 2019 44.40 45.89 44.40 45.11 75,219 +0.60(+1.34%)
Dec 30, 2019 44.31 44.85 44.19 44.52 40,108 +0.12(+0.26%)
Dec 27, 2019 44.86 45.16 44.33 44.40 83,519 -0.30(-0.68%)
Dec 26, 2019 44.63 45.07 44.30 44.70 51,330 +0.24(+0.55%)
Dec 24, 2019 44.80 44.80 44.25 44.46 10,452 -0.28(-0.63%)
Dec 23, 2019 44.54 44.79 43.97 44.74 47,780 +0.20(+0.44%)
Dec 20, 2019 44.59 44.72 44.28 44.55 199,627 -0.09(-0.20%)
Dec 19, 2019 44.90 44.96 44.32 44.63 67,292 -0.52(-1.15%)
Dec 18, 2019 44.80 45.28 44.30 45.15 60,570 +0.43(+0.96%)
Dec 17, 2019 44.35 45.08 43.91 44.72 83,379 -0.04(-0.09%)
Dec 16, 2019 45.95 46.36 44.43 44.76 79,267 -0.71(-1.57%)
Dec 13, 2019 45.58 46.57 45.03 45.47 41,298 -0.46(-1.00%)
Dec 12, 2019 44.79 46.14 44.12 45.93 70,202 +1.20(+2.68%)
Dec 11, 2019 43.27 44.83 43.27 44.73 92,236 +1.43(+3.31%)
Dec 10, 2019 43.00 43.30 42.59 43.30 45,619 +0.25(+0.59%)
Dec 09, 2019 43.22 43.81 42.86 43.04 56,840 -0.54(-1.23%)
Dec 06, 2019 43.66 44.67 43.55 43.58 68,660 +0.61(+1.43%)
Dec 05, 2019 43.02 43.06 42.45 42.97 56,544 +0.15(+0.34%)
Dec 04, 2019 42.42 43.29 42.42 42.82 49,234 +0.82(+1.95%)
Dec 03, 2019 42.28 42.57 41.83 42.00 92,903 -1.00(-2.31%)
Dec 02, 2019 43.23 43.66 42.87 42.99 33,598 -0.70(-1.61%)
Nov 29, 2019 44.40 44.59 43.53 43.70 19,265 -0.91(-2.03%)
Nov 27, 2019 44.23 44.71 43.50 44.60 54,415 +0.60(+1.38%)
Nov 26, 2019 44.66 44.91 43.79 44.00 48,543 -0.89(-1.98%)
Nov 25, 2019 43.51 45.23 43.51 44.89 62,903 +1.81(+4.19%)
Nov 22, 2019 42.58 43.27 42.00 43.08 73,989 +0.86(+2.03%)
Nov 21, 2019 42.20 42.35 40.85 42.22 73,433 +0.31(+0.74%)
Nov 20, 2019 42.51 43.15 41.55 41.91 79,858 -0.90(-2.10%)
Nov 19, 2019 42.72 43.44 42.34 42.81 35,398 +0.31(+0.73%)
Nov 18, 2019 42.99 43.57 42.02 42.50 34,167 -0.94(-2.16%)
Nov 15, 2019 44.30 44.37 43.37 43.43 37,711 -0.40(-0.91%)
Nov 14, 2019 44.38 44.93 43.63 43.83 66,519 -0.62(-1.40%)
Nov 13, 2019 44.50 44.69 43.42 44.46 99,754 -0.48(-1.06%)
Nov 12, 2019 44.56 45.32 44.43 44.94 102,590 +0.33(+0.74%)
Nov 11, 2019 43.62 44.68 43.28 44.60 101,509 +0.61(+1.40%)
Nov 08, 2019 43.40 44.15 42.94 43.99 47,242 +0.20(+0.47%)
Nov 07, 2019 42.96 44.36 42.43 43.78 101,071 +1.60(+3.79%)
Nov 06, 2019 45.22 45.37 42.08 42.18 74,986 -3.50(-7.67%)
Nov 05, 2019 38.54 45.93 38.54 45.69 145,901 +4.77(+11.66%)
Nov 04, 2019 40.98 41.70 40.48 40.92 74,126 -0.11(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.