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, 2021 77.16 78.00 76.63 77.11 108,787 -0.40(-0.52%)
Jun 29, 2021 76.64 78.11 76.64 77.51 53,226 +0.85(+1.11%)
Jun 28, 2021 75.08 76.86 74.66 76.66 80,245 +1.73(+2.31%)
Jun 25, 2021 76.41 77.36 74.26 74.94 807,432 -1.35(-1.77%)
Jun 24, 2021 74.94 76.37 74.53 76.29 44,600 +1.30(+1.74%)
Jun 23, 2021 75.51 75.70 74.76 74.98 115,844 -0.47(-0.63%)
Jun 22, 2021 75.29 75.91 74.46 75.46 105,290 +0.04(+0.05%)
Jun 21, 2021 73.01 75.72 73.01 75.42 84,058 +2.68(+3.68%)
Jun 18, 2021 74.10 75.92 72.13 72.74 330,403 +0.60(+0.84%)
Jun 17, 2021 74.55 74.55 71.37 72.14 109,292 -2.11(-2.85%)
Jun 16, 2021 73.58 74.62 72.38 74.25 119,794 +1.15(+1.57%)
Jun 15, 2021 71.39 73.11 70.85 73.11 64,417 +1.98(+2.78%)
Jun 14, 2021 72.01 72.27 70.78 71.13 50,925 -0.64(-0.89%)
Jun 11, 2021 71.35 71.91 70.72 71.77 41,820 +0.67(+0.94%)
Jun 10, 2021 72.73 72.91 70.72 71.10 98,278 -1.14(-1.57%)
Jun 09, 2021 73.58 73.75 71.63 72.24 73,180 -1.34(-1.83%)
Jun 08, 2021 72.75 73.75 71.56 73.58 55,407 +0.68(+0.93%)
Jun 07, 2021 72.61 73.30 70.19 72.90 78,111 +0.60(+0.83%)
Jun 04, 2021 73.11 73.67 71.61 72.30 48,278 -0.49(-0.68%)
Jun 03, 2021 71.28 73.28 69.25 72.79 95,194 +1.11(+1.54%)
Jun 02, 2021 71.74 71.78 70.61 71.68 81,872 +0.41(+0.57%)
Jun 01, 2021 70.73 71.54 69.70 71.28 96,716 +1.09(+1.55%)
May 28, 2021 71.32 71.82 69.91 70.19 62,723 -1.08(-1.51%)
May 27, 2021 70.80 71.88 70.80 71.27 93,910 +0.93(+1.32%)
May 26, 2021 70.24 71.18 69.85 70.34 68,517 +0.60(+0.86%)
May 25, 2021 70.80 71.61 69.74 69.74 104,715 -1.05(-1.48%)
May 24, 2021 70.41 71.33 69.48 70.79 68,783 +0.38(+0.53%)
May 21, 2021 70.50 70.64 68.89 70.41 136,166 +0.90(+1.29%)
May 20, 2021 72.52 72.52 68.98 69.51 112,791 -3.21(-4.42%)
May 19, 2021 72.91 73.14 72.15 72.72 118,398 -1.21(-1.63%)
May 18, 2021 76.31 76.77 73.73 73.93 98,841 -2.44(-3.20%)
May 17, 2021 77.99 78.09 76.01 76.37 91,693 -1.36(-1.75%)
May 14, 2021 77.05 78.15 76.79 77.73 94,835 +1.09(+1.42%)
May 13, 2021 73.26 76.86 73.26 76.64 109,282 +3.29(+4.48%)
May 12, 2021 73.41 75.08 72.98 73.35 141,836 -1.51(-2.02%)
May 11, 2021 71.74 75.12 70.31 74.87 141,785 +0.86(+1.16%)
May 10, 2021 75.58 76.05 73.54 74.01 101,319 -1.03(-1.37%)
May 07, 2021 73.26 75.54 72.84 75.03 55,503 +1.24(+1.69%)
May 06, 2021 73.99 73.99 72.42 73.79 58,410 +0.46(+0.63%)
May 05, 2021 72.73 74.39 72.29 73.32 97,637 +0.61(+0.84%)
May 04, 2021 71.53 73.10 71.13 72.71 72,630 +0.77(+1.07%)
May 03, 2021 71.94 73.06 71.09 71.94 68,257 +0.53(+0.75%)
Apr 30, 2021 70.86 72.09 70.63 71.41 118,631 -0.32(-0.44%)
Apr 29, 2021 71.97 72.49 70.67 71.72 52,297 -0.08(-0.11%)
Apr 28, 2021 72.12 72.44 71.50 71.80 43,296 -0.39(-0.53%)
Apr 27, 2021 71.67 72.52 70.46 72.19 78,121 +0.48(+0.67%)
Apr 26, 2021 71.92 72.75 71.45 71.70 46,982 +0.36(+0.50%)
Apr 23, 2021 69.84 72.04 69.84 71.35 70,551 +1.73(+2.48%)
Apr 22, 2021 70.32 70.94 69.46 69.62 47,619 -0.75(-1.07%)
Apr 21, 2021 68.70 70.78 68.70 70.37 60,866 +1.75(+2.55%)
Apr 20, 2021 69.39 69.55 68.23 68.62 77,827 -0.96(-1.38%)
Apr 19, 2021 69.68 70.09 68.79 69.58 81,706 -0.11(-0.16%)
Apr 16, 2021 70.71 71.62 69.41 69.69 91,098 -0.30(-0.42%)
Apr 15, 2021 69.32 70.08 68.17 69.99 59,651 +1.19(+1.72%)
Apr 14, 2021 67.72 69.61 67.72 68.80 63,737 +0.88(+1.29%)
Apr 13, 2021 69.05 69.16 67.25 67.92 71,717 -1.23(-1.77%)
Apr 12, 2021 69.22 69.59 68.43 69.15 46,375 +0.16(+0.23%)
Apr 09, 2021 68.53 69.40 67.90 68.99 63,566 +0.21(+0.30%)
Apr 08, 2021 68.26 69.10 66.48 68.78 228,719 +0.77(+1.13%)
Apr 07, 2021 70.78 71.26 67.29 68.01 176,728 -2.93(-4.14%)
Apr 06, 2021 71.63 72.47 70.74 70.94 154,941 -1.03(-1.43%)
Apr 05, 2021 72.44 73.42 71.51 71.97 104,243 -0.13(-0.18%)
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.