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 (%)
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%)
Nov 01, 2019 39.10 41.13 39.10 41.02 58,822 +2.35(+6.08%)
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%)
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.