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 (%)
Feb 26, 2021 64.94 65.77 63.65 64.53 148,573 -0.19(-0.29%)
Feb 25, 2021 65.98 66.66 64.53 64.72 112,692 -1.34(-2.03%)
Feb 24, 2021 65.25 66.89 64.66 66.06 131,623 +1.61(+2.50%)
Feb 23, 2021 63.14 65.02 62.63 64.45 178,159 +1.03(+1.62%)
Feb 22, 2021 61.56 63.61 60.42 63.43 108,964 +1.29(+2.08%)
Feb 19, 2021 60.89 62.16 60.49 62.13 83,914 +1.48(+2.44%)
Feb 18, 2021 60.40 60.93 59.82 60.65 108,343 +0.08(+0.13%)
Feb 17, 2021 59.58 61.08 59.58 60.57 101,723 +0.62(+1.04%)
Feb 16, 2021 59.28 60.19 59.14 59.95 92,881 +0.16(+0.26%)
Feb 12, 2021 59.19 59.87 58.63 59.80 123,845 +0.27(+0.45%)
Feb 11, 2021 60.09 60.60 58.23 59.53 67,876 -1.12(-1.85%)
Feb 10, 2021 61.64 61.64 60.35 60.65 65,094 -0.51(-0.84%)
Feb 09, 2021 60.91 61.80 60.23 61.17 64,510 +0.00(+0.00%)
Feb 08, 2021 59.80 61.23 59.16 61.17 77,402 +1.78(+2.99%)
Feb 05, 2021 59.57 59.57 57.10 59.39 86,853 +0.49(+0.84%)
Feb 04, 2021 56.47 59.22 56.47 58.90 143,330 +2.28(+4.03%)
Feb 03, 2021 55.89 56.62 55.73 56.62 72,968 +0.35(+0.61%)
Feb 02, 2021 55.75 56.96 55.54 56.27 73,181 +1.20(+2.19%)
Feb 01, 2021 54.14 55.34 52.90 55.07 79,862 +1.24(+2.31%)
Jan 29, 2021 53.79 54.14 53.11 53.83 132,054 -0.47(-0.87%)
Jan 28, 2021 54.38 54.67 53.63 54.30 90,599 +0.37(+0.70%)
Jan 27, 2021 52.82 56.24 52.82 53.92 149,513 -2.32(-4.12%)
Jan 26, 2021 57.07 58.04 55.84 56.24 75,988 -0.20(-0.35%)
Jan 25, 2021 57.28 57.28 55.75 56.44 87,278 -1.28(-2.22%)
Jan 22, 2021 55.96 57.78 55.78 57.72 95,164 +1.01(+1.77%)
Jan 21, 2021 57.45 57.53 55.75 56.72 52,652 -0.25(-0.43%)
Jan 20, 2021 57.12 58.52 56.35 56.96 68,570 +0.22(+0.38%)
Jan 19, 2021 57.83 58.46 56.24 56.75 95,114 -0.30(-0.52%)
Jan 15, 2021 57.72 58.14 56.44 57.04 133,574 -1.31(-2.25%)
Jan 14, 2021 57.35 58.66 57.21 58.35 88,299 +1.18(+2.07%)
Jan 13, 2021 58.34 58.43 57.09 57.17 46,524 -1.56(-2.65%)
Jan 12, 2021 57.60 59.09 57.60 58.73 69,801 +1.12(+1.95%)
Jan 11, 2021 55.82 57.82 55.82 57.60 63,734 +0.85(+1.50%)
Jan 08, 2021 58.18 58.18 55.65 56.76 147,560 -0.76(-1.32%)
Jan 07, 2021 56.58 57.59 56.18 57.52 83,934 +0.89(+1.57%)
Jan 06, 2021 53.24 56.90 53.24 56.63 176,984 +3.78(+7.15%)
Jan 05, 2021 51.28 53.67 50.79 52.85 170,814 +1.62(+3.16%)
Jan 04, 2021 52.74 52.95 50.80 51.23 91,521 -1.26(-2.41%)
Dec 31, 2020 52.49 52.49 52.49 62,923 +0.41(+0.79%)
Dec 30, 2020 51.40 52.70 51.40 52.08 62,923 +0.68(+1.32%)
Dec 29, 2020 52.23 52.66 50.82 51.40 47,652 -0.58(-1.12%)
Dec 28, 2020 52.47 52.98 51.50 51.98 62,386 +0.01(+0.02%)
Dec 24, 2020 51.43 52.44 50.14 51.97 27,308 +0.54(+1.05%)
Dec 23, 2020 51.50 51.76 51.12 51.43 42,014 +0.26(+0.50%)
Dec 22, 2020 51.78 52.63 50.70 51.17 87,832 -0.67(-1.29%)
Dec 21, 2020 51.42 51.91 50.15 51.84 105,264 -0.62(-1.18%)
Dec 18, 2020 52.49 53.39 51.54 52.46 269,630 +0.32(+0.60%)
Dec 17, 2020 52.28 52.33 51.11 52.15 72,846 +0.15(+0.28%)
Dec 16, 2020 52.70 53.13 51.42 52.00 96,228 -1.04(-1.97%)
Dec 15, 2020 51.49 53.06 51.32 53.04 95,041 +1.92(+3.76%)
Dec 14, 2020 53.02 53.02 50.59 51.12 100,836 -0.63(-1.22%)
Dec 11, 2020 50.54 52.38 50.54 51.75 52,890 +0.90(+1.76%)
Dec 10, 2020 50.67 51.70 50.24 50.86 90,198 -0.36(-0.71%)
Dec 09, 2020 50.78 51.60 50.62 51.22 84,822 +1.28(+2.56%)
Dec 08, 2020 48.41 50.10 48.41 49.94 137,198 +1.11(+2.28%)
Dec 07, 2020 49.09 49.57 48.35 48.83 77,486 -0.26(-0.52%)
Dec 04, 2020 48.74 49.24 47.25 49.09 86,188 +0.57(+1.18%)
Dec 03, 2020 48.31 49.42 48.31 48.51 37,673 +0.16(+0.33%)
Dec 02, 2020 48.36 48.88 46.98 48.36 62,427 +0.00(+0.00%)
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.