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 30, 2020 41.10 41.89 40.73 41.21 109,233 +0.03(+0.07%)
Oct 29, 2020 40.74 41.40 39.32 41.18 80,479 +0.31(+0.75%)
Oct 28, 2020 41.81 43.50 40.72 40.88 74,791 -1.90(-4.44%)
Oct 27, 2020 43.02 43.58 42.35 42.78 150,261 -0.37(-0.87%)
Oct 26, 2020 42.95 43.16 42.14 43.16 73,033 -0.31(-0.70%)
Oct 23, 2020 43.67 43.86 42.80 43.46 74,107 -0.20(-0.45%)
Oct 22, 2020 43.34 44.13 42.94 43.66 136,953 +0.15(+0.34%)
Oct 21, 2020 42.36 43.78 42.11 43.51 161,049 +0.91(+2.13%)
Oct 20, 2020 41.96 42.72 41.91 42.60 68,087 +1.10(+2.66%)
Oct 19, 2020 42.04 42.59 41.27 41.50 79,168 -0.23(-0.54%)
Oct 16, 2020 41.60 42.59 41.60 41.73 103,649 -0.16(-0.38%)
Oct 15, 2020 39.78 41.90 39.78 41.88 70,691 +1.59(+3.94%)
Oct 14, 2020 41.14 41.27 39.88 40.30 114,876 -0.76(-1.85%)
Oct 13, 2020 41.21 41.36 40.14 41.06 166,427 -0.30(-0.71%)
Oct 12, 2020 39.67 42.05 39.67 41.35 344,805 +2.07(+5.27%)
Oct 09, 2020 40.68 40.68 38.68 39.28 50,555 +0.33(+0.86%)
Oct 08, 2020 38.93 39.40 38.32 38.95 61,180 +0.30(+0.76%)
Oct 07, 2020 38.66 39.44 38.08 38.65 69,481 +0.40(+1.06%)
Oct 06, 2020 38.45 39.98 38.19 38.25 73,522 +0.20(+0.52%)
Oct 05, 2020 37.08 38.31 36.82 38.05 87,842 +1.25(+3.40%)
Oct 02, 2020 35.57 37.27 35.26 36.80 60,199 +0.47(+1.30%)
Oct 01, 2020 35.86 36.50 35.22 36.33 115,093 +0.56(+1.57%)
Sep 30, 2020 36.44 36.86 35.33 35.77 93,054 -0.51(-1.41%)
Sep 29, 2020 36.29 36.53 35.81 36.28 38,139 -0.01(-0.03%)
Sep 28, 2020 35.74 36.74 35.74 36.29 52,065 +0.94(+2.67%)
Sep 25, 2020 35.49 35.78 35.26 35.35 45,082 -0.30(-0.85%)
Sep 24, 2020 35.77 36.44 35.22 35.65 53,160 -0.04(-0.11%)
Sep 23, 2020 35.70 36.51 35.48 35.69 89,818 -0.13(-0.36%)
Sep 22, 2020 35.54 36.06 34.93 35.82 78,300 +0.39(+1.11%)
Sep 21, 2020 37.10 37.12 34.79 35.42 138,723 -2.45(-6.46%)
Sep 18, 2020 38.63 39.30 37.76 37.87 258,178 -0.28(-0.72%)
Sep 17, 2020 37.95 38.36 36.63 38.15 60,277 -0.27(-0.69%)
Sep 16, 2020 38.83 38.96 38.24 38.41 73,248 -0.27(-0.69%)
Sep 15, 2020 39.88 40.07 38.50 38.68 40,934 -0.85(-2.14%)
Sep 14, 2020 39.08 39.83 39.08 39.52 80,464 +0.72(+1.85%)
Sep 11, 2020 38.84 39.41 38.57 38.80 71,642 +0.05(+0.13%)
Sep 10, 2020 39.73 40.21 38.76 38.76 42,358 -0.75(-1.89%)
Sep 09, 2020 39.76 40.04 39.17 39.50 40,610 +0.18(+0.45%)
Sep 08, 2020 39.93 40.03 38.97 39.33 44,684 -1.02(-2.53%)
Sep 04, 2020 40.99 41.28 40.04 40.35 50,679 -0.05(-0.12%)
Sep 03, 2020 41.80 41.80 40.19 40.40 75,830 -1.54(-3.68%)
Sep 02, 2020 41.63 42.62 41.63 41.94 125,720 +0.23(+0.54%)
Sep 01, 2020 40.20 42.06 40.12 41.71 128,690 +1.32(+3.26%)
Aug 31, 2020 41.21 41.27 40.19 40.40 114,544 -0.36(-0.89%)
Aug 28, 2020 40.49 40.94 40.36 40.76 59,329 +0.56(+1.39%)
Aug 27, 2020 40.52 40.82 39.85 40.20 100,319 -0.12(-0.29%)
Aug 26, 2020 40.36 40.85 39.63 40.32 90,229 +0.01(+0.02%)
Aug 25, 2020 40.73 40.94 39.59 40.31 86,206 -0.23(-0.56%)
Aug 24, 2020 40.38 40.94 39.72 40.53 96,432 +0.60(+1.50%)
Aug 21, 2020 40.37 40.50 39.43 39.94 87,823 -0.43(-1.07%)
Aug 20, 2020 40.45 40.84 39.90 40.37 56,007 -0.55(-1.34%)
Aug 19, 2020 41.45 41.52 40.77 40.92 65,038 -0.43(-1.05%)
Aug 18, 2020 41.52 41.52 41.04 41.35 53,835 -0.07(-0.17%)
Aug 17, 2020 41.98 42.10 41.30 41.42 70,247 -0.42(-1.01%)
Aug 14, 2020 41.68 41.84 40.98 41.84 48,745 -0.03(-0.07%)
Aug 13, 2020 42.36 42.55 41.63 41.87 58,947 -0.75(-1.75%)
Aug 12, 2020 43.02 43.27 42.14 42.62 70,354 -0.01(-0.02%)
Aug 11, 2020 42.50 43.76 41.88 42.63 116,242 +0.39(+0.93%)
Aug 10, 2020 41.57 42.35 41.44 42.23 104,468 +0.76(+1.82%)
Aug 07, 2020 40.45 41.60 40.03 41.48 105,225 +0.96(+2.38%)
Aug 06, 2020 40.46 40.65 39.75 40.51 57,516 +0.14(+0.34%)
Aug 05, 2020 39.15 40.56 39.15 40.38 105,302 +1.49(+3.84%)
Aug 04, 2020 38.73 40.19 37.43 38.88 162,569 +1.29(+3.42%)
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.