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 (%)
May 28, 2021 72.19 72.70 70.76 71.05 61,967 -1.09(-1.51%)
May 27, 2021 71.66 72.76 71.66 72.14 92,778 +0.94(+1.32%)
May 26, 2021 71.10 72.05 70.71 71.20 67,691 +0.61(+0.86%)
May 25, 2021 71.66 72.48 70.59 70.59 103,452 -1.06(-1.48%)
May 24, 2021 71.27 72.20 70.33 71.65 67,954 +0.38(+0.53%)
May 21, 2021 71.36 71.50 69.73 71.27 134,524 +0.91(+1.29%)
May 20, 2021 73.41 73.41 69.82 70.36 111,431 -3.25(-4.42%)
May 19, 2021 73.80 74.03 73.03 73.61 116,970 -1.22(-1.63%)
May 18, 2021 77.24 77.71 74.63 74.83 97,649 -2.47(-3.20%)
May 17, 2021 78.94 79.05 76.94 77.30 90,587 -1.38(-1.75%)
May 14, 2021 77.99 79.10 77.73 78.68 93,691 +1.10(+1.42%)
May 13, 2021 74.15 77.80 74.15 77.58 107,964 +3.33(+4.48%)
May 12, 2021 74.31 76.00 73.87 74.25 140,125 -1.53(-2.02%)
May 11, 2021 72.62 76.04 71.17 75.78 140,075 +0.87(+1.16%)
May 10, 2021 76.50 76.98 74.44 74.91 100,097 -1.04(-1.37%)
May 07, 2021 74.15 76.46 73.73 75.95 54,834 +1.26(+1.69%)
May 06, 2021 74.89 74.89 73.30 74.69 57,706 +0.47(+0.63%)
May 05, 2021 73.62 75.30 73.17 74.22 96,460 +0.62(+0.84%)
May 04, 2021 72.40 73.99 72.00 73.60 71,754 +0.78(+1.07%)
May 03, 2021 72.82 73.95 71.96 72.82 67,434 +0.54(+0.75%)
Apr 30, 2021 71.73 72.97 71.49 72.28 117,200 -0.32(-0.44%)
Apr 29, 2021 72.85 73.38 71.53 72.60 51,667 -0.08(-0.11%)
Apr 28, 2021 73.00 73.32 72.37 72.68 42,774 -0.39(-0.53%)
Apr 27, 2021 72.55 73.41 71.32 73.07 77,179 +0.49(+0.68%)
Apr 26, 2021 72.80 73.64 72.33 72.58 46,416 +0.36(+0.50%)
Apr 23, 2021 70.69 72.92 70.69 72.22 69,700 +1.75(+2.48%)
Apr 22, 2021 71.18 71.81 70.31 70.47 47,045 -0.76(-1.07%)
Apr 21, 2021 69.54 71.64 69.54 71.23 60,132 +1.77(+2.55%)
Apr 20, 2021 70.24 70.40 69.06 69.46 76,889 -0.97(-1.38%)
Apr 19, 2021 70.53 70.95 69.62 70.43 80,721 -0.11(-0.16%)
Apr 16, 2021 71.57 72.49 70.26 70.54 90,000 -0.30(-0.42%)
Apr 15, 2021 70.17 70.94 69.00 70.84 58,932 +1.20(+1.72%)
Apr 14, 2021 68.55 70.46 68.55 69.64 62,969 +0.89(+1.29%)
Apr 13, 2021 69.89 70.00 68.07 68.75 70,852 -1.24(-1.77%)
Apr 12, 2021 70.07 70.44 69.27 69.99 45,816 +0.16(+0.23%)
Apr 09, 2021 69.37 70.25 68.73 69.83 62,800 +0.21(+0.30%)
Apr 08, 2021 69.09 69.94 67.29 69.62 225,960 +0.78(+1.13%)
Apr 07, 2021 71.64 72.13 68.11 68.84 174,597 -2.97(-4.14%)
Apr 06, 2021 72.50 73.36 71.61 71.81 153,072 -1.04(-1.43%)
Apr 05, 2021 73.32 74.32 72.38 72.85 102,986 -0.13(-0.18%)
Apr 01, 2021 72.71 73.52 72.55 72.98 99,500 +0.11(+0.15%)
Mar 31, 2021 73.21 74.27 72.57 72.87 120,884 -0.44(-0.60%)
Mar 30, 2021 71.53 73.72 71.15 73.31 88,676 +2.04(+2.86%)
Mar 29, 2021 73.01 73.74 71.19 71.27 84,703 -1.92(-2.62%)
Mar 26, 2021 71.61 73.31 71.60 73.19 60,600 +2.15(+3.03%)
Mar 25, 2021 68.82 71.31 68.04 71.04 65,451 +1.78(+2.57%)
Mar 24, 2021 69.95 72.06 69.04 69.26 98,271 -0.06(-0.09%)
Mar 23, 2021 70.80 71.36 68.95 69.32 94,698 -2.13(-2.98%)
Mar 22, 2021 73.73 73.73 70.17 71.45 104,028 -2.74(-3.69%)
Mar 19, 2021 73.26 75.11 70.58 74.19 321,700 +0.29(+0.39%)
Mar 18, 2021 73.50 76.00 73.15 73.90 107,357 +0.32(+0.43%)
Mar 17, 2021 73.07 74.61 72.61 73.58 90,650 +1.35(+1.87%)
Mar 16, 2021 72.48 72.89 71.78 72.23 84,946 -0.49(-0.67%)
Mar 15, 2021 73.89 73.89 71.50 72.72 89,213 -1.55(-2.09%)
Mar 12, 2021 73.45 74.75 73.45 74.27 82,200 +1.00(+1.36%)
Mar 11, 2021 72.38 73.75 71.12 73.27 142,155 +0.99(+1.37%)
Mar 10, 2021 73.50 74.00 71.82 72.28 132,609 -1.23(-1.67%)
Mar 09, 2021 74.00 74.16 71.94 73.51 209,843 -0.13(-0.18%)
Mar 08, 2021 70.69 73.97 69.59 73.64 140,705 +3.53(+5.03%)
Mar 05, 2021 69.34 70.43 67.01 70.11 135,800 +1.91(+2.80%)
Mar 04, 2021 69.46 70.39 66.62 68.20 128,030 -1.14(-1.64%)
Mar 03, 2021 69.44 70.35 66.67 69.34 133,079 +0.48(+0.70%)
Mar 02, 2021 70.00 70.70 68.34 68.86 156,337 +1.31(+1.94%)
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.