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 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%)
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%)
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.