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 (%)
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%)
Sep 03, 2019 41.19 41.28 38.04 38.10 113,655 -3.55(-8.53%)
Aug 30, 2019 41.41 41.82 40.83 41.66 110,835 +0.74(+1.81%)
Aug 29, 2019 39.60 41.08 39.25 40.92 75,856 +2.00(+5.13%)
Aug 28, 2019 37.32 39.19 37.32 38.92 61,100 +1.42(+3.79%)
Aug 27, 2019 38.03 38.64 36.87 37.50 96,770 -0.12(-0.31%)
Aug 26, 2019 38.10 38.31 37.39 37.62 52,878 +0.14(+0.36%)
Aug 23, 2019 39.02 39.41 37.24 37.48 82,073 -1.94(-4.91%)
Aug 22, 2019 40.28 40.89 39.40 39.42 46,723 -0.92(-2.27%)
Aug 21, 2019 41.06 41.20 40.31 40.33 46,452 -0.21(-0.53%)
Aug 20, 2019 40.57 40.78 40.30 40.55 59,933 -0.29(-0.72%)
Aug 19, 2019 40.93 41.29 40.13 40.84 39,635 +0.61(+1.52%)
Aug 16, 2019 39.37 40.45 39.18 40.23 38,520 +0.94(+2.40%)
Aug 15, 2019 39.65 39.86 38.58 39.28 47,336 -0.18(-0.47%)
Aug 14, 2019 40.52 41.49 39.30 39.47 45,888 -2.08(-5.01%)
Aug 13, 2019 40.29 42.26 40.23 41.55 38,491 +1.20(+2.97%)
Aug 12, 2019 41.37 41.85 40.29 40.35 69,406 -1.17(-2.81%)
Aug 09, 2019 42.77 43.22 41.43 41.52 49,716 -1.63(-3.77%)
Aug 08, 2019 43.04 43.83 42.57 43.15 60,962 +0.72(+1.70%)
Aug 07, 2019 42.64 43.38 41.12 42.43 160,450 -1.40(-3.20%)
Aug 06, 2019 39.52 44.48 39.52 43.83 173,646 +4.57(+11.63%)
Aug 05, 2019 41.78 42.84 39.10 39.26 107,938 -3.61(-8.42%)
Aug 02, 2019 43.71 44.02 42.06 42.87 48,997 -1.04(-2.37%)
Aug 01, 2019 45.92 46.45 43.80 43.92 98,465 -1.80(-3.94%)
Jul 31, 2019 46.36 47.97 44.82 45.72 129,981 -0.55(-1.18%)
Jul 30, 2019 44.50 46.48 44.43 46.26 75,315 +1.19(+2.64%)
Jul 29, 2019 45.23 45.55 44.31 45.07 58,465 -0.17(-0.37%)
Jul 26, 2019 45.35 45.36 44.25 45.24 92,037 +0.02(+0.04%)
Jul 25, 2019 46.97 47.14 44.97 45.22 70,647 -1.45(-3.11%)
Jul 24, 2019 45.10 46.85 44.07 46.67 86,965 +0.96(+2.11%)
Jul 23, 2019 44.03 45.75 43.42 45.71 31,653 +1.89(+4.31%)
Jul 22, 2019 44.66 45.44 43.76 43.82 55,699 -0.81(-1.81%)
Jul 19, 2019 44.54 45.84 44.38 44.63 44,683 -0.16(-0.35%)
Jul 18, 2019 44.71 45.92 44.47 44.78 32,771 +0.07(+0.15%)
Jul 17, 2019 45.42 45.46 44.52 44.71 55,758 -0.85(-1.86%)
Jul 16, 2019 44.33 46.04 43.65 45.56 48,261 +1.07(+2.41%)
Jul 15, 2019 45.48 45.48 44.35 44.49 30,162 -0.99(-2.18%)
Jul 12, 2019 43.68 46.07 42.69 45.48 67,590 +1.78(+4.08%)
Jul 11, 2019 44.17 44.17 43.54 43.70 39,615 -0.42(-0.95%)
Jul 10, 2019 44.01 44.68 43.71 44.12 49,029 +0.41(+0.94%)
Jul 09, 2019 42.90 43.81 42.48 43.71 48,887 +0.21(+0.49%)
Jul 08, 2019 44.16 44.86 43.15 43.50 74,427 -0.96(-2.17%)
Jul 05, 2019 44.12 44.82 43.84 44.46 51,976 -0.19(-0.44%)
Jul 03, 2019 44.24 45.16 44.04 44.66 33,795 +0.52(+1.17%)
Jul 02, 2019 46.01 46.50 43.60 44.14 44,909 -1.28(-2.82%)
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.