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 (%)
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%)
Aug 03, 2020 37.46 38.01 37.00 37.60 170,679 +0.42(+1.14%)
Jul 31, 2020 37.13 37.48 36.40 37.17 108,278 -0.38(-1.02%)
Jul 30, 2020 37.06 38.04 36.65 37.56 91,410 -0.15(-0.39%)
Jul 29, 2020 36.21 37.76 36.21 37.70 95,457 +1.69(+4.69%)
Jul 28, 2020 36.90 37.46 35.70 36.01 91,969 -1.17(-3.14%)
Jul 27, 2020 35.95 37.91 35.80 37.18 95,478 +1.15(+3.19%)
Jul 24, 2020 36.41 36.49 35.89 36.03 45,082 -0.51(-1.40%)
Jul 23, 2020 35.71 36.99 35.71 36.54 49,632 +0.74(+2.06%)
Jul 22, 2020 35.91 36.36 35.79 35.81 39,493 -0.37(-1.03%)
Jul 21, 2020 35.96 36.74 35.90 36.18 62,919 +0.46(+1.29%)
Jul 20, 2020 35.91 35.92 35.13 35.72 67,557 -0.37(-1.03%)
Jul 17, 2020 35.37 36.48 35.37 36.09 68,691 +0.70(+1.97%)
Jul 16, 2020 35.60 36.21 35.10 35.40 52,843 -0.54(-1.50%)
Jul 15, 2020 35.39 36.39 35.39 35.94 101,048 +1.27(+3.66%)
Jul 14, 2020 33.77 34.71 33.76 34.67 108,939 +0.95(+2.83%)
Jul 13, 2020 33.90 34.85 31.01 33.71 69,641 +0.14(+0.41%)
Jul 10, 2020 33.21 33.85 32.67 33.58 57,090 +0.52(+1.58%)
Jul 09, 2020 33.87 34.28 32.75 33.06 92,575 -0.67(-1.98%)
Jul 08, 2020 34.42 34.42 33.05 33.72 106,300 -0.73(-2.11%)
Jul 07, 2020 35.12 35.49 34.31 34.45 132,361 -1.21(-3.39%)
Jul 06, 2020 35.89 36.32 35.47 35.66 87,212 +0.47(+1.34%)
Jul 02, 2020 35.22 36.03 34.99 35.19 65,231 +0.76(+2.20%)
Jul 01, 2020 36.54 36.78 34.19 34.43 113,899 -2.08(-5.71%)
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%)
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.