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 (%)
Jan 29, 2021 53.79 54.14 53.11 53.83 132,054 -0.47(-0.87%)
Jan 28, 2021 54.38 54.67 53.63 54.30 90,599 +0.37(+0.70%)
Jan 27, 2021 52.82 56.24 52.82 53.92 149,513 -2.32(-4.12%)
Jan 26, 2021 57.07 58.04 55.84 56.24 75,988 -0.20(-0.35%)
Jan 25, 2021 57.28 57.28 55.75 56.44 87,278 -1.28(-2.22%)
Jan 22, 2021 55.96 57.78 55.78 57.72 95,164 +1.01(+1.77%)
Jan 21, 2021 57.45 57.53 55.75 56.72 52,652 -0.25(-0.43%)
Jan 20, 2021 57.12 58.52 56.35 56.96 68,570 +0.22(+0.38%)
Jan 19, 2021 57.83 58.46 56.24 56.75 95,114 -0.30(-0.52%)
Jan 15, 2021 57.72 58.14 56.44 57.04 133,574 -1.31(-2.25%)
Jan 14, 2021 57.35 58.66 57.21 58.35 88,299 +1.18(+2.07%)
Jan 13, 2021 58.34 58.43 57.09 57.17 46,524 -1.56(-2.65%)
Jan 12, 2021 57.60 59.09 57.60 58.73 69,801 +1.12(+1.95%)
Jan 11, 2021 55.82 57.82 55.82 57.60 63,734 +0.85(+1.50%)
Jan 08, 2021 58.18 58.18 55.65 56.76 147,560 -0.76(-1.32%)
Jan 07, 2021 56.58 57.59 56.18 57.52 83,934 +0.89(+1.57%)
Jan 06, 2021 53.24 56.90 53.24 56.63 176,984 +3.78(+7.15%)
Jan 05, 2021 51.28 53.67 50.79 52.85 170,814 +1.62(+3.16%)
Jan 04, 2021 52.74 52.95 50.80 51.23 91,521 -1.26(-2.41%)
Dec 31, 2020 52.49 52.49 52.49 62,923 +0.41(+0.79%)
Dec 30, 2020 51.40 52.70 51.40 52.08 62,923 +0.68(+1.32%)
Dec 29, 2020 52.23 52.66 50.82 51.40 47,652 -0.58(-1.12%)
Dec 28, 2020 52.47 52.98 51.50 51.98 62,386 +0.01(+0.02%)
Dec 24, 2020 51.43 52.44 50.14 51.97 27,308 +0.54(+1.05%)
Dec 23, 2020 51.50 51.76 51.12 51.43 42,014 +0.26(+0.50%)
Dec 22, 2020 51.78 52.63 50.70 51.17 87,832 -0.67(-1.29%)
Dec 21, 2020 51.42 51.91 50.15 51.84 105,264 -0.62(-1.18%)
Dec 18, 2020 52.49 53.39 51.54 52.46 269,630 +0.32(+0.60%)
Dec 17, 2020 52.28 52.33 51.11 52.15 72,846 +0.15(+0.28%)
Dec 16, 2020 52.70 53.13 51.42 52.00 96,228 -1.04(-1.97%)
Dec 15, 2020 51.49 53.06 51.32 53.04 95,041 +1.92(+3.76%)
Dec 14, 2020 53.02 53.02 50.59 51.12 100,836 -0.63(-1.22%)
Dec 11, 2020 50.54 52.38 50.54 51.75 52,890 +0.90(+1.76%)
Dec 10, 2020 50.67 51.70 50.24 50.86 90,198 -0.36(-0.71%)
Dec 09, 2020 50.78 51.60 50.62 51.22 84,822 +1.28(+2.56%)
Dec 08, 2020 48.41 50.10 48.41 49.94 137,198 +1.11(+2.28%)
Dec 07, 2020 49.09 49.57 48.35 48.83 77,486 -0.26(-0.52%)
Dec 04, 2020 48.74 49.24 47.25 49.09 86,188 +0.57(+1.18%)
Dec 03, 2020 48.31 49.42 48.31 48.51 37,673 +0.16(+0.33%)
Dec 02, 2020 48.36 48.88 46.98 48.36 62,427 +0.00(+0.00%)
Dec 01, 2020 49.16 49.93 48.03 48.36 95,359 -0.14(-0.28%)
Nov 30, 2020 48.85 49.36 47.98 48.49 121,521 -0.59(-1.20%)
Nov 27, 2020 50.01 50.50 48.77 49.09 23,146 -0.88(-1.75%)
Nov 25, 2020 50.59 50.68 47.56 49.96 78,980 -0.95(-1.86%)
Nov 24, 2020 49.26 51.22 47.98 50.91 155,924 +2.18(+4.47%)
Nov 23, 2020 48.07 49.29 47.80 48.73 68,305 +1.05(+2.20%)
Nov 20, 2020 47.87 48.19 46.29 47.68 162,022 -0.74(-1.54%)
Nov 19, 2020 47.67 48.49 47.06 48.43 94,712 +0.52(+1.09%)
Nov 18, 2020 49.20 49.51 47.82 47.90 90,596 -1.00(-2.05%)
Nov 17, 2020 48.74 49.42 48.03 48.91 112,573 -0.25(-0.50%)
Nov 16, 2020 48.99 49.50 48.27 49.15 117,182 +1.38(+2.89%)
Nov 13, 2020 48.64 48.79 47.37 47.77 111,060 -0.47(-0.98%)
Nov 12, 2020 48.70 49.14 44.48 48.25 136,449 -0.96(-1.94%)
Nov 11, 2020 49.19 49.25 47.67 49.20 87,339 +0.03(+0.06%)
Nov 10, 2020 47.33 49.25 46.51 49.17 180,609 +2.23(+4.74%)
Nov 09, 2020 43.59 47.33 43.59 46.95 190,100 +3.36(+7.71%)
Nov 06, 2020 44.20 44.33 43.53 43.59 37,663 -0.39(-0.90%)
Nov 05, 2020 44.41 44.41 42.70 43.98 51,450 +1.59(+3.74%)
Nov 04, 2020 43.79 44.32 41.78 42.40 80,545 -1.68(-3.82%)
Nov 03, 2020 43.74 44.57 42.30 44.08 171,212 +1.18(+2.76%)
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.