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, 2020 36.44 36.86 35.33 35.77 93,054 -0.51(-1.41%)
Sep 29, 2020 36.29 36.53 35.81 36.28 38,139 -0.01(-0.03%)
Sep 28, 2020 35.74 36.74 35.74 36.29 52,065 +0.94(+2.67%)
Sep 25, 2020 35.49 35.78 35.26 35.35 45,082 -0.30(-0.85%)
Sep 24, 2020 35.77 36.44 35.22 35.65 53,160 -0.04(-0.11%)
Sep 23, 2020 35.70 36.51 35.48 35.69 89,818 -0.13(-0.36%)
Sep 22, 2020 35.54 36.06 34.93 35.82 78,300 +0.39(+1.11%)
Sep 21, 2020 37.10 37.12 34.79 35.42 138,723 -2.45(-6.46%)
Sep 18, 2020 38.63 39.30 37.76 37.87 258,178 -0.28(-0.72%)
Sep 17, 2020 37.95 38.36 36.63 38.15 60,277 -0.27(-0.69%)
Sep 16, 2020 38.83 38.96 38.24 38.41 73,248 -0.27(-0.69%)
Sep 15, 2020 39.88 40.07 38.50 38.68 40,934 -0.85(-2.14%)
Sep 14, 2020 39.08 39.83 39.08 39.52 80,464 +0.72(+1.85%)
Sep 11, 2020 38.84 39.41 38.57 38.80 71,642 +0.05(+0.13%)
Sep 10, 2020 39.73 40.21 38.76 38.76 42,358 -0.75(-1.89%)
Sep 09, 2020 39.76 40.04 39.17 39.50 40,610 +0.18(+0.45%)
Sep 08, 2020 39.93 40.03 38.97 39.33 44,684 -1.02(-2.53%)
Sep 04, 2020 40.99 41.28 40.04 40.35 50,679 -0.05(-0.12%)
Sep 03, 2020 41.80 41.80 40.19 40.40 75,830 -1.54(-3.68%)
Sep 02, 2020 41.63 42.62 41.63 41.94 125,720 +0.23(+0.54%)
Sep 01, 2020 40.20 42.06 40.12 41.71 128,690 +1.32(+3.26%)
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%)
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.