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 (%)
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%)
Apr 01, 2020 35.19 37.96 33.73 33.73 112,773 -3.34(-9.02%)
Mar 31, 2020 36.85 37.27 35.05 37.08 143,116 +0.43(+1.17%)
Mar 30, 2020 34.73 37.05 33.81 36.65 108,273 +2.17(+6.30%)
Mar 27, 2020 36.62 37.49 34.34 34.47 96,960 -3.74(-9.80%)
Mar 26, 2020 35.06 38.52 34.82 38.22 150,180 +3.53(+10.17%)
Mar 25, 2020 39.27 41.49 34.48 34.69 162,006 -4.42(-11.30%)
Mar 24, 2020 40.57 41.78 37.49 39.11 140,000 +1.16(+3.07%)
Mar 23, 2020 37.27 37.96 33.72 37.95 256,989 -0.48(-1.25%)
Mar 20, 2020 42.54 44.88 38.15 38.42 451,049 -4.48(-10.44%)
Mar 19, 2020 39.29 44.00 38.05 42.90 211,822 +3.52(+8.94%)
Mar 18, 2020 38.18 41.12 37.26 39.38 200,273 -2.66(-6.33%)
Mar 17, 2020 36.18 42.63 31.54 42.04 398,967 +6.77(+19.18%)
Mar 16, 2020 31.52 37.52 31.52 35.28 121,082 -1.63(-4.42%)
Mar 13, 2020 33.54 36.91 31.17 36.91 107,494 +5.39(+17.09%)
Mar 12, 2020 33.65 34.69 31.16 31.52 118,855 -4.90(-13.45%)
Mar 11, 2020 38.64 39.25 35.76 36.42 90,611 -3.76(-9.37%)
Mar 10, 2020 36.79 40.28 36.79 40.18 102,977 +4.58(+12.85%)
Mar 09, 2020 37.32 39.18 35.44 35.61 93,143 -4.60(-11.43%)
Mar 06, 2020 38.43 40.36 37.95 40.20 105,040 -0.07(-0.17%)
Mar 05, 2020 41.30 42.18 40.04 40.27 86,163 -2.55(-5.96%)
Mar 04, 2020 41.02 43.13 40.22 42.82 109,482 +2.50(+6.21%)
Mar 03, 2020 40.59 41.83 39.21 40.32 149,195 -0.55(-1.34%)
Mar 02, 2020 39.21 41.20 38.37 40.87 84,753 +2.00(+5.16%)
Feb 28, 2020 38.62 39.05 37.18 38.86 152,702 -0.01(-0.03%)
Feb 27, 2020 38.67 40.13 37.70 38.87 148,374 -1.07(-2.67%)
Feb 26, 2020 40.86 42.20 38.82 39.94 133,633 -0.88(-2.16%)
Feb 25, 2020 42.57 48.39 40.02 40.82 362,774 +2.12(+5.48%)
Feb 24, 2020 39.00 40.28 38.21 38.70 71,099 -2.19(-5.36%)
Feb 21, 2020 42.80 42.80 40.73 40.89 61,162 -1.92(-4.48%)
Feb 20, 2020 42.10 43.12 41.64 42.80 32,501 +0.55(+1.30%)
Feb 19, 2020 42.98 42.99 41.91 42.26 38,070 -0.72(-1.68%)
Feb 18, 2020 43.33 43.98 42.35 42.98 27,529 -0.56(-1.28%)
Feb 14, 2020 44.10 44.93 43.28 43.54 37,127 -0.57(-1.29%)
Feb 13, 2020 45.06 45.23 44.02 44.10 28,729 -1.12(-2.49%)
Feb 12, 2020 44.71 45.62 44.48 45.23 43,610 +0.97(+2.19%)
Feb 11, 2020 44.23 45.19 44.09 44.26 38,119 +0.51(+1.16%)
Feb 10, 2020 43.40 44.02 43.07 43.75 52,310 +0.19(+0.43%)
Feb 07, 2020 43.62 44.05 43.33 43.57 31,297 -0.39(-0.89%)
Feb 06, 2020 43.98 44.13 43.42 43.96 34,635 +0.29(+0.67%)
Feb 05, 2020 43.59 43.94 43.23 43.66 45,582 +0.81(+1.89%)
Feb 04, 2020 42.94 43.33 42.63 42.85 45,981 +0.94(+2.24%)
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.