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, 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%)
Apr 01, 2021 71.83 72.63 71.67 72.10 100,714 +0.20(+0.27%)
Mar 31, 2021 72.24 73.28 71.61 71.90 122,511 -0.43(-0.60%)
Mar 30, 2021 70.58 72.74 70.20 72.34 89,869 +2.01(+2.86%)
Mar 29, 2021 72.04 72.76 70.24 70.32 85,843 -1.89(-2.62%)
Mar 26, 2021 70.66 72.34 70.65 72.22 61,415 +2.12(+3.03%)
Mar 25, 2021 67.91 70.36 67.14 70.10 66,332 +1.76(+2.57%)
Mar 24, 2021 69.02 71.10 68.12 68.34 99,593 -0.06(-0.09%)
Mar 23, 2021 69.86 70.42 68.03 68.40 95,972 -2.10(-2.98%)
Mar 22, 2021 72.75 72.75 69.24 70.50 105,428 -2.70(-3.69%)
Mar 19, 2021 72.29 74.11 69.64 73.20 326,030 +0.29(+0.39%)
Mar 18, 2021 72.52 74.99 72.18 72.92 108,802 +0.32(+0.43%)
Mar 17, 2021 72.10 73.62 71.65 72.60 91,870 +1.33(+1.87%)
Mar 16, 2021 71.52 71.92 70.83 71.27 86,089 -0.48(-0.67%)
Mar 15, 2021 72.91 72.91 70.55 71.75 90,414 -1.53(-2.09%)
Mar 12, 2021 72.47 73.76 72.47 73.28 83,306 +0.99(+1.36%)
Mar 11, 2021 71.42 72.77 70.18 72.30 144,068 +0.98(+1.37%)
Mar 10, 2021 72.52 73.02 70.87 71.32 134,394 -1.21(-1.67%)
Mar 09, 2021 73.02 73.17 70.98 72.53 212,667 -0.13(-0.18%)
Mar 08, 2021 69.75 72.99 68.67 72.66 142,599 +3.48(+5.03%)
Mar 05, 2021 68.42 69.49 66.12 69.18 137,628 +1.88(+2.80%)
Mar 04, 2021 68.54 69.46 65.74 67.29 129,753 -1.12(-1.64%)
Mar 03, 2021 68.52 69.42 65.78 68.42 134,870 +0.47(+0.70%)
Mar 02, 2021 69.07 69.76 67.43 67.95 158,441 +1.29(+1.94%)
Mar 01, 2021 65.74 66.83 65.26 66.65 63,896 +2.12(+3.29%)
Feb 26, 2021 64.94 65.77 63.65 64.53 148,573 -0.19(-0.29%)
Feb 25, 2021 65.98 66.66 64.53 64.72 112,692 -1.34(-2.03%)
Feb 24, 2021 65.25 66.89 64.66 66.06 131,623 +1.61(+2.50%)
Feb 23, 2021 63.14 65.02 62.63 64.45 178,159 +1.03(+1.62%)
Feb 22, 2021 61.56 63.61 60.42 63.43 108,964 +1.29(+2.08%)
Feb 19, 2021 60.89 62.16 60.49 62.13 83,914 +1.48(+2.44%)
Feb 18, 2021 60.40 60.93 59.82 60.65 108,343 +0.08(+0.13%)
Feb 17, 2021 59.58 61.08 59.58 60.57 101,723 +0.62(+1.04%)
Feb 16, 2021 59.28 60.19 59.14 59.95 92,881 +0.16(+0.26%)
Feb 12, 2021 59.19 59.87 58.63 59.80 123,845 +0.27(+0.45%)
Feb 11, 2021 60.09 60.60 58.23 59.53 67,876 -1.12(-1.85%)
Feb 10, 2021 61.64 61.64 60.35 60.65 65,094 -0.51(-0.84%)
Feb 09, 2021 60.91 61.80 60.23 61.17 64,510 +0.00(+0.00%)
Feb 08, 2021 59.80 61.23 59.16 61.17 77,402 +1.78(+2.99%)
Feb 05, 2021 59.57 59.57 57.10 59.39 86,853 +0.49(+0.84%)
Feb 04, 2021 56.47 59.22 56.47 58.90 143,330 +2.28(+4.03%)
Feb 03, 2021 55.89 56.62 55.73 56.62 72,968 +0.35(+0.61%)
Feb 02, 2021 55.75 56.96 55.54 56.27 73,181 +1.20(+2.19%)
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.