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 29, 2021 90.15 0 -0.75(-0.83%)
Oct 28, 2021 88.45 91.20 88.45 90.91 35,467 +2.81(+3.19%)
Oct 27, 2021 89.22 89.69 88.06 88.09 40,003 -1.35(-1.51%)
Oct 26, 2021 89.29 89.44 49,782 +0.05(+0.06%)
Oct 25, 2021 89.22 90.35 88.54 89.39 56,176 +0.41(+0.46%)
Oct 22, 2021 89.25 90.10 88.42 88.99 30,898 -0.20(-0.22%)
Oct 21, 2021 88.45 89.64 88.06 89.18 56,231 +1.11(+1.26%)
Oct 20, 2021 87.32 88.55 87.32 88.07 37,174 +0.94(+1.08%)
Oct 19, 2021 86.48 87.59 85.86 87.13 40,871 +1.10(+1.28%)
Oct 18, 2021 83.81 86.43 83.72 86.03 74,866 +2.26(+2.69%)
Oct 15, 2021 85.56 85.74 83.69 83.78 82,011 -0.46(-0.54%)
Oct 14, 2021 82.79 84.71 82.46 84.23 76,485 +2.54(+3.12%)
Oct 13, 2021 82.68 84.78 81.01 81.69 53,027 -1.18(-1.42%)
Oct 12, 2021 85.15 85.35 82.45 82.87 61,526 -2.28(-2.67%)
Oct 11, 2021 87.26 87.90 85.04 85.14 120,653 -2.56(-2.92%)
Oct 08, 2021 86.82 87.99 86.04 87.71 73,124 +0.68(+0.79%)
Oct 07, 2021 84.62 87.50 84.62 87.03 206,404 +2.66(+3.16%)
Oct 06, 2021 84.48 85.29 82.81 84.36 77,869 -1.30(-1.51%)
Oct 05, 2021 82.26 85.91 81.73 85.66 121,855 +3.29(+3.99%)
Oct 04, 2021 82.64 84.33 81.19 82.37 135,323 +0.90(+1.11%)
Oct 01, 2021 82.43 83.04 79.66 81.47 217,193 +0.26(+0.32%)
Sep 30, 2021 85.16 87.03 81.14 81.21 94,184 -3.38(-4.00%)
Sep 29, 2021 86.25 86.25 84.27 84.60 100,022 -1.59(-1.85%)
Sep 28, 2021 89.04 89.39 85.81 86.19 99,720 -2.90(-3.25%)
Sep 27, 2021 87.44 89.83 87.10 89.09 85,058 +1.76(+2.02%)
Sep 24, 2021 87.35 88.17 87.02 87.33 95,130 +0.32(+0.36%)
Sep 23, 2021 85.57 87.70 85.31 87.01 87,198 +1.97(+2.31%)
Sep 22, 2021 84.40 85.77 83.73 85.04 94,604 +0.83(+0.99%)
Sep 21, 2021 83.88 84.51 81.59 84.21 123,415 +1.21(+1.45%)
Sep 20, 2021 83.61 83.76 80.96 83.00 172,999 -2.43(-2.85%)
Sep 17, 2021 83.66 86.08 82.03 85.44 353,055 +1.96(+2.35%)
Sep 16, 2021 84.95 86.03 83.38 83.48 93,706 -1.65(-1.94%)
Sep 15, 2021 83.85 85.21 83.78 85.13 76,257 +1.21(+1.44%)
Sep 14, 2021 84.99 85.65 83.39 83.92 103,403 -0.54(-0.64%)
Sep 13, 2021 84.57 84.70 83.24 84.47 127,596 +0.64(+0.77%)
Sep 10, 2021 84.67 84.94 83.12 83.82 88,604 -0.25(-0.29%)
Sep 09, 2021 84.37 85.06 83.77 84.07 95,888 +0.26(+0.31%)
Sep 08, 2021 82.63 83.81 82.25 83.81 101,492 +1.10(+1.33%)
Sep 07, 2021 84.07 84.23 82.44 82.72 153,851 -1.01(-1.21%)
Sep 03, 2021 83.01 84.22 82.86 83.73 90,729 +1.77(+2.16%)
Sep 02, 2021 82.87 82.95 81.45 81.95 67,836 -0.63(-0.77%)
Sep 01, 2021 80.73 83.01 80.23 82.59 93,201 +1.86(+2.30%)
Aug 31, 2021 80.78 81.42 79.74 80.73 104,284 -0.05(-0.06%)
Aug 30, 2021 80.11 80.97 79.92 80.78 63,706 +1.04(+1.30%)
Aug 27, 2021 78.37 80.23 78.29 79.74 66,269 +1.87(+2.40%)
Aug 26, 2021 79.34 79.43 77.22 77.87 46,983 -1.75(-2.20%)
Aug 25, 2021 79.44 80.38 79.44 79.62 33,155 +0.30(+0.37%)
Aug 24, 2021 79.22 80.80 78.83 79.32 66,462 +0.21(+0.26%)
Aug 23, 2021 78.78 80.37 78.47 79.12 67,586 +1.00(+1.28%)
Aug 20, 2021 77.85 78.50 77.20 78.12 64,416 +0.09(+0.11%)
Aug 19, 2021 78.68 82.10 77.56 78.03 61,790 -1.72(-2.16%)
Aug 18, 2021 80.70 81.18 79.55 79.75 40,121 -1.35(-1.67%)
Aug 17, 2021 82.11 82.53 80.32 81.10 81,754 -1.65(-2.00%)
Aug 16, 2021 82.53 83.71 81.56 82.76 49,959 -0.06(-0.07%)
Aug 13, 2021 82.72 83.47 81.46 82.82 62,083 +0.02(+0.02%)
Aug 12, 2021 83.99 84.07 82.42 82.80 93,164 -1.36(-1.62%)
Aug 11, 2021 84.90 85.48 83.64 84.16 69,876 -0.06(-0.07%)
Aug 10, 2021 82.09 85.00 80.50 84.22 224,176 +5.09(+6.44%)
Aug 09, 2021 80.31 80.63 78.93 79.13 71,458 -1.85(-2.28%)
Aug 06, 2021 81.38 82.04 80.10 80.98 52,006 +0.30(+0.37%)
Aug 05, 2021 79.98 80.85 79.98 80.68 93,006 +0.96(+1.20%)
Aug 04, 2021 79.19 80.03 78.68 79.72 52,045 +0.01(+0.01%)
Aug 03, 2021 79.31 80.63 77.76 79.71 58,912 +0.40(+0.50%)
Aug 02, 2021 80.21 81.70 78.69 79.31 74,441 -0.65(-0.82%)
Jul 30, 2021 80.02 81.02 78.91 79.97 116,458 -0.44(-0.54%)
Jul 29, 2021 78.72 80.85 78.25 80.40 64,130 +2.25(+2.87%)
Jul 28, 2021 78.20 78.93 76.49 78.16 38,161 +0.05(+0.06%)
Jul 27, 2021 77.32 78.15 75.84 78.11 76,932 +0.49(+0.64%)
Jul 26, 2021 78.25 78.92 76.88 77.61 39,183 -0.54(-0.70%)
Jul 23, 2021 76.79 78.42 76.02 78.16 55,365 +1.91(+2.50%)
Jul 22, 2021 76.83 77.54 75.51 76.25 49,366 -0.66(-0.86%)
Jul 21, 2021 75.78 77.77 75.74 76.91 58,275 +1.72(+2.29%)
Jul 20, 2021 73.21 76.33 73.21 75.19 131,021 +2.35(+3.23%)
Jul 19, 2021 73.79 73.79 71.72 72.84 86,607 -2.14(-2.85%)
Jul 16, 2021 76.48 76.73 74.65 74.97 101,657 -1.19(-1.56%)
Jul 15, 2021 76.16 76.66 75.22 76.16 64,554 -0.46(-0.61%)
Jul 14, 2021 77.35 77.59 76.21 76.62 44,830 -0.55(-0.72%)
Jul 13, 2021 78.70 78.70 76.77 77.18 74,448 -1.44(-1.84%)
Jul 12, 2021 78.04 78.63 77.20 78.62 65,394 +0.68(+0.88%)
Jul 09, 2021 77.41 78.52 76.75 77.94 58,017 +1.44(+1.89%)
Jul 08, 2021 74.62 77.67 74.62 76.50 63,845 -1.28(-1.64%)
Jul 07, 2021 76.46 77.86 76.31 77.77 80,436 +1.46(+1.92%)
Jul 06, 2021 76.49 76.81 74.39 76.31 60,554 -0.41(-0.53%)
Jul 02, 2021 77.40 77.73 76.21 76.71 48,811 -0.63(-0.82%)
Jul 01, 2021 77.51 77.83 76.91 77.35 44,522 +0.24(+0.31%)
Jun 30, 2021 77.16 78.00 76.63 77.11 108,787 -0.40(-0.52%)
Jun 29, 2021 76.64 78.11 76.64 77.51 53,226 +0.85(+1.11%)
Jun 28, 2021 75.08 76.86 74.66 76.66 80,245 +1.73(+2.31%)
Jun 25, 2021 76.41 77.36 74.26 74.94 807,432 -1.35(-1.77%)
Jun 24, 2021 74.94 76.37 74.53 76.29 44,600 +1.30(+1.74%)
Jun 23, 2021 75.51 75.70 74.76 74.98 115,844 -0.47(-0.63%)
Jun 22, 2021 75.29 75.91 74.46 75.46 105,290 +0.04(+0.05%)
Jun 21, 2021 73.01 75.72 73.01 75.42 84,058 +2.68(+3.68%)
Jun 18, 2021 74.10 75.92 72.13 72.74 330,403 +0.60(+0.84%)
Jun 17, 2021 74.55 74.55 71.37 72.14 109,292 -2.11(-2.85%)
Jun 16, 2021 73.58 74.62 72.38 74.25 119,794 +1.15(+1.57%)
Jun 15, 2021 71.39 73.11 70.85 73.11 64,417 +1.98(+2.78%)
Jun 14, 2021 72.01 72.27 70.78 71.13 50,925 -0.64(-0.89%)
Jun 11, 2021 71.35 71.91 70.72 71.77 41,820 +0.67(+0.94%)
Jun 10, 2021 72.73 72.91 70.72 71.10 98,278 -1.14(-1.57%)
Jun 09, 2021 73.58 73.75 71.63 72.24 73,180 -1.34(-1.83%)
Jun 08, 2021 72.75 73.75 71.56 73.58 55,407 +0.68(+0.93%)
Jun 07, 2021 72.61 73.30 70.19 72.90 78,111 +0.60(+0.83%)
Jun 04, 2021 73.11 73.67 71.61 72.30 48,278 -0.49(-0.68%)
Jun 03, 2021 71.28 73.28 69.25 72.79 95,194 +1.11(+1.54%)
Jun 02, 2021 71.74 71.78 70.61 71.68 81,872 +0.41(+0.57%)
Jun 01, 2021 70.73 71.54 69.70 71.28 96,716 +1.09(+1.55%)
May 28, 2021 71.32 71.82 69.91 70.19 62,723 -1.08(-1.51%)
May 27, 2021 70.80 71.88 70.80 71.27 93,910 +0.93(+1.32%)
May 26, 2021 70.24 71.18 69.85 70.34 68,517 +0.60(+0.86%)
May 25, 2021 70.80 71.61 69.74 69.74 104,715 -1.05(-1.48%)
May 24, 2021 70.41 71.33 69.48 70.79 68,783 +0.38(+0.53%)
May 21, 2021 70.50 70.64 68.89 70.41 136,166 +0.90(+1.29%)
May 20, 2021 72.52 72.52 68.98 69.51 112,791 -3.21(-4.42%)
May 19, 2021 72.91 73.14 72.15 72.72 118,398 -1.21(-1.63%)
May 18, 2021 76.31 76.77 73.73 73.93 98,841 -2.44(-3.20%)
May 17, 2021 77.99 78.09 76.01 76.37 91,693 -1.36(-1.75%)
May 14, 2021 77.05 78.15 76.79 77.73 94,835 +1.09(+1.42%)
May 13, 2021 73.26 76.86 73.26 76.64 109,282 +3.29(+4.48%)
May 12, 2021 73.41 75.08 72.98 73.35 141,836 -1.51(-2.02%)
May 11, 2021 71.74 75.12 70.31 74.87 141,785 +0.86(+1.16%)
May 10, 2021 75.58 76.05 73.54 74.01 101,319 -1.03(-1.37%)
May 07, 2021 73.26 75.54 72.84 75.03 55,503 +1.24(+1.69%)
May 06, 2021 73.99 73.99 72.42 73.79 58,410 +0.46(+0.63%)
May 05, 2021 72.73 74.39 72.29 73.32 97,637 +0.61(+0.84%)
May 04, 2021 71.53 73.10 71.13 72.71 72,630 +0.77(+1.07%)
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.