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 (%)
Oct 31, 2019 39.87 39.87 38.01 38.67 73,038 -1.67(-4.14%)
Oct 30, 2019 40.45 40.45 39.19 40.34 29,239 -0.13(-0.31%)
Oct 29, 2019 40.24 40.62 39.92 40.47 61,541 -0.05(-0.12%)
Oct 28, 2019 40.67 41.01 40.02 40.52 52,231 -0.03(-0.07%)
Oct 25, 2019 39.41 40.67 39.41 40.55 29,923 +1.16(+2.95%)
Oct 24, 2019 41.14 41.14 39.21 39.38 45,373 -1.65(-4.02%)
Oct 23, 2019 39.84 41.20 39.84 41.03 70,881 +1.35(+3.39%)
Oct 22, 2019 39.46 39.91 38.44 39.69 45,733 +0.16(+0.39%)
Oct 21, 2019 38.98 39.72 38.84 39.53 45,258 +0.96(+2.48%)
Oct 18, 2019 37.61 38.82 37.42 38.57 52,571 +0.77(+2.04%)
Oct 17, 2019 37.42 38.18 37.37 37.80 48,420 +0.43(+1.15%)
Oct 16, 2019 37.36 38.07 37.18 37.37 30,472 -0.27(-0.73%)
Oct 15, 2019 37.21 38.08 37.03 37.65 46,366 +0.46(+1.23%)
Oct 14, 2019 36.99 37.27 36.30 37.19 39,597 -0.23(-0.63%)
Oct 11, 2019 37.01 38.25 37.01 37.42 88,336 +1.06(+2.93%)
Oct 10, 2019 36.54 37.45 35.95 36.36 62,982 -0.39(-1.06%)
Oct 09, 2019 37.03 38.06 36.29 36.75 49,101 +0.31(+0.86%)
Oct 08, 2019 36.04 37.07 35.59 36.44 105,857 -0.26(-0.72%)
Oct 07, 2019 37.47 37.75 36.52 36.70 139,635 -0.98(-2.59%)
Oct 04, 2019 37.01 38.73 36.41 37.68 123,178 +0.77(+2.09%)
Oct 03, 2019 36.91 37.01 35.69 36.91 85,294 -0.25(-0.68%)
Oct 02, 2019 37.05 37.25 36.39 37.16 64,452 -0.59(-1.57%)
Oct 01, 2019 39.82 40.29 37.49 37.75 55,743 -1.74(-4.41%)
Sep 30, 2019 39.57 40.25 39.30 39.50 66,354 -0.03(-0.07%)
Sep 27, 2019 39.54 40.59 39.22 39.52 38,314 +0.19(+0.47%)
Sep 26, 2019 40.33 40.33 38.98 39.34 45,543 -0.99(-2.46%)
Sep 25, 2019 38.77 40.56 38.48 40.33 93,879 +1.38(+3.55%)
Sep 24, 2019 40.78 40.94 38.70 38.95 93,756 -2.07(-5.05%)
Sep 23, 2019 41.54 41.96 40.87 41.02 64,866 -0.94(-2.25%)
Sep 20, 2019 41.95 42.58 41.09 41.97 169,899 +0.10(+0.23%)
Sep 19, 2019 42.00 42.91 41.46 41.87 61,162 +0.13(+0.30%)
Sep 18, 2019 42.63 42.63 41.06 41.74 57,290 -0.84(-1.97%)
Sep 17, 2019 42.15 42.76 41.56 42.58 55,449 +0.19(+0.46%)
Sep 16, 2019 42.84 43.32 42.21 42.39 71,421 -0.92(-2.11%)
Sep 13, 2019 44.00 44.25 43.07 43.30 93,270 -0.48(-1.09%)
Sep 12, 2019 44.07 44.07 43.10 43.78 115,473 -0.11(-0.24%)
Sep 11, 2019 43.80 44.45 42.88 43.89 255,058 +0.38(+0.87%)
Sep 10, 2019 42.83 43.79 41.97 43.51 88,384 +0.66(+1.55%)
Sep 09, 2019 43.33 43.73 41.91 42.84 66,141 -0.63(-1.46%)
Sep 06, 2019 43.04 43.71 42.53 43.48 80,635 +0.43(+0.99%)
Sep 05, 2019 41.05 43.45 40.98 43.05 145,497 +2.72(+6.73%)
Sep 04, 2019 38.79 40.47 38.65 40.33 110,243 +2.23(+5.85%)
Sep 03, 2019 41.19 41.28 38.04 38.10 113,655 -3.55(-8.53%)
Aug 30, 2019 41.41 41.82 40.83 41.66 110,835 +0.74(+1.81%)
Aug 29, 2019 39.60 41.08 39.25 40.92 75,856 +2.00(+5.13%)
Aug 28, 2019 37.32 39.19 37.32 38.92 61,100 +1.42(+3.79%)
Aug 27, 2019 38.03 38.64 36.87 37.50 96,770 -0.12(-0.31%)
Aug 26, 2019 38.10 38.31 37.39 37.62 52,878 +0.14(+0.36%)
Aug 23, 2019 39.02 39.41 37.24 37.48 82,073 -1.94(-4.91%)
Aug 22, 2019 40.28 40.89 39.40 39.42 46,723 -0.92(-2.27%)
Aug 21, 2019 41.06 41.20 40.31 40.33 46,452 -0.21(-0.53%)
Aug 20, 2019 40.57 40.78 40.30 40.55 59,933 -0.29(-0.72%)
Aug 19, 2019 40.93 41.29 40.13 40.84 39,635 +0.61(+1.52%)
Aug 16, 2019 39.37 40.45 39.18 40.23 38,520 +0.94(+2.40%)
Aug 15, 2019 39.65 39.86 38.58 39.28 47,336 -0.18(-0.47%)
Aug 14, 2019 40.52 41.49 39.30 39.47 45,888 -2.08(-5.01%)
Aug 13, 2019 40.29 42.26 40.23 41.55 38,491 +1.20(+2.97%)
Aug 12, 2019 41.37 41.85 40.29 40.35 69,406 -1.17(-2.81%)
Aug 09, 2019 42.77 43.22 41.43 41.52 49,716 -1.63(-3.77%)
Aug 08, 2019 43.04 43.83 42.57 43.15 60,962 +0.72(+1.70%)
Aug 07, 2019 42.64 43.38 41.12 42.43 160,450 -1.40(-3.20%)
Aug 06, 2019 39.52 44.48 39.52 43.83 173,646 +4.57(+11.63%)
Aug 05, 2019 41.78 42.84 39.10 39.26 107,938 -3.61(-8.42%)
Aug 02, 2019 43.71 44.02 42.06 42.87 48,997 -1.04(-2.37%)
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.