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 (%)
Jun 30, 2020 36.61 37.13 36.03 36.52 142,735 -0.25(-0.69%)
Jun 29, 2020 36.85 37.59 35.68 36.77 180,170 +0.89(+2.49%)
Jun 26, 2020 35.90 37.25 35.21 35.88 452,116 -0.30(-0.84%)
Jun 25, 2020 34.59 36.34 34.25 36.18 181,560 +1.39(+4.00%)
Jun 24, 2020 34.98 35.05 34.16 34.79 210,085 -0.50(-1.42%)
Jun 23, 2020 35.81 36.01 34.58 35.29 135,674 -0.09(-0.25%)
Jun 22, 2020 34.63 35.52 34.31 35.38 133,380 +0.50(+1.43%)
Jun 19, 2020 35.73 36.07 34.57 34.88 179,132 -0.43(-1.22%)
Jun 18, 2020 34.89 35.45 34.71 35.31 91,036 +0.61(+1.75%)
Jun 17, 2020 35.50 35.50 34.20 34.70 93,089 -0.86(-2.43%)
Jun 16, 2020 36.38 36.83 35.06 35.56 198,826 +0.73(+2.08%)
Jun 15, 2020 33.21 35.25 33.08 34.84 70,609 +0.54(+1.57%)
Jun 12, 2020 35.76 36.00 33.42 34.30 161,382 -0.01(-0.03%)
Jun 11, 2020 36.46 36.65 34.26 34.31 197,157 -3.67(-9.65%)
Jun 10, 2020 38.52 38.82 37.27 37.98 195,195 -0.67(-1.73%)
Jun 09, 2020 38.02 39.10 37.50 38.64 223,845 -0.09(-0.23%)
Jun 08, 2020 40.19 40.19 37.18 38.73 169,607 -0.94(-2.37%)
Jun 05, 2020 38.60 40.81 38.01 39.67 199,331 +2.49(+6.70%)
Jun 04, 2020 36.27 37.23 36.27 37.18 72,261 +0.77(+2.13%)
Jun 03, 2020 34.66 37.04 34.44 36.41 118,193 +2.42(+7.12%)
Jun 02, 2020 35.43 35.53 33.69 33.99 224,601 -0.80(-2.31%)
Jun 01, 2020 35.05 35.79 34.53 34.79 243,688 -0.27(-0.78%)
May 29, 2020 35.95 35.95 34.53 35.06 396,826 +0.81(+2.38%)
May 28, 2020 35.13 35.66 33.22 34.25 468,775 -0.31(-0.91%)
May 27, 2020 33.96 35.19 33.64 34.56 509,818 +1.23(+3.68%)
May 26, 2020 32.75 34.12 32.28 33.34 552,215 +1.87(+5.95%)
May 22, 2020 31.34 32.13 31.00 31.47 263,088 +0.11(+0.34%)
May 21, 2020 30.53 32.30 30.53 31.36 262,117 +0.97(+3.19%)
May 20, 2020 29.82 30.80 29.57 30.39 794,073 +1.13(+3.85%)
May 19, 2020 30.83 31.12 29.16 29.26 166,011 -1.62(-5.24%)
May 18, 2020 30.47 31.31 29.71 30.88 346,698 +1.47(+5.00%)
May 15, 2020 30.11 30.11 29.12 29.41 232,791 -0.39(-1.32%)
May 14, 2020 30.40 30.40 29.24 29.80 151,060 -1.36(-4.37%)
May 13, 2020 32.11 32.11 30.62 31.16 91,278 -1.19(-3.67%)
May 12, 2020 32.98 33.01 32.03 32.35 716,184 -0.35(-1.08%)
May 11, 2020 33.42 33.42 32.29 32.70 138,433 -1.36(-4.00%)
May 08, 2020 33.76 34.27 33.36 34.06 89,056 +1.28(+3.92%)
May 07, 2020 34.02 34.10 32.41 32.78 85,805 -0.37(-1.12%)
May 06, 2020 33.88 34.02 32.94 33.15 88,543 -0.86(-2.54%)
May 05, 2020 35.12 36.56 33.60 34.02 214,989 +2.07(+6.47%)
May 04, 2020 32.66 33.12 31.15 31.95 139,662 -1.33(-4.01%)
May 01, 2020 33.89 34.39 32.97 33.28 138,430 -1.59(-4.55%)
Apr 30, 2020 34.48 35.45 34.06 34.87 94,928 -0.57(-1.60%)
Apr 29, 2020 33.58 35.90 32.97 35.44 177,637 +2.96(+9.12%)
Apr 28, 2020 32.58 33.07 31.58 32.48 76,581 +0.81(+2.57%)
Apr 27, 2020 30.36 31.98 30.23 31.66 86,346 +1.71(+5.69%)
Apr 24, 2020 30.32 30.32 29.18 29.96 65,185 -0.27(-0.91%)
Apr 23, 2020 29.71 31.25 29.71 30.23 106,182 +0.53(+1.78%)
Apr 22, 2020 30.38 30.38 29.48 29.70 153,686 +0.20(+0.66%)
Apr 21, 2020 29.78 30.33 29.23 29.51 93,599 -1.36(-4.41%)
Apr 20, 2020 31.74 31.74 29.95 30.87 117,296 -1.48(-4.58%)
Apr 17, 2020 31.16 32.61 31.16 32.35 117,313 +1.98(+6.52%)
Apr 16, 2020 30.87 31.34 29.59 30.37 250,190 -0.19(-0.61%)
Apr 15, 2020 29.93 30.92 29.39 30.56 181,117 -0.53(-1.70%)
Apr 14, 2020 30.12 31.20 28.92 31.08 339,389 +1.90(+6.52%)
Apr 13, 2020 31.08 31.24 28.45 29.18 268,825 -1.97(-6.32%)
Apr 09, 2020 31.38 33.04 29.71 31.15 950,138 -1.62(-4.94%)
Apr 08, 2020 34.05 34.49 32.32 32.77 295,217 -0.41(-1.24%)
Apr 07, 2020 34.61 34.63 32.19 33.18 148,470 +0.20(+0.59%)
Apr 06, 2020 33.90 35.10 32.55 32.99 206,646 +1.00(+3.13%)
Apr 03, 2020 34.11 34.11 31.31 31.99 112,621 -2.27(-6.64%)
Apr 02, 2020 33.33 36.11 33.13 34.26 76,422 +0.53(+1.57%)
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.