Helios Technologies Inc (NQ: HLIO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021				90.15	0	-0.75(-0.83%)
Oct 28, 2021	88.45	91.20	88.45	90.91	35,467	+2.81(+3.19%)
Oct 27, 2021	89.22	89.69	88.06	88.09	40,003	-1.35(-1.51%)
Oct 26, 2021	89.29			89.44	49,782	+0.05(+0.06%)
Oct 25, 2021	89.22	90.35	88.54	89.39	56,176	+0.41(+0.46%)
Oct 22, 2021	89.25	90.10	88.42	88.99	30,898	-0.20(-0.22%)
Oct 21, 2021	88.45	89.64	88.06	89.18	56,231	+1.11(+1.26%)
Oct 20, 2021	87.32	88.55	87.32	88.07	37,174	+0.94(+1.08%)
Oct 19, 2021	86.48	87.59	85.86	87.13	40,871	+1.10(+1.28%)
Oct 18, 2021	83.81	86.43	83.72	86.03	74,866	+2.26(+2.69%)
Oct 15, 2021	85.56	85.74	83.69	83.78	82,011	-0.46(-0.54%)
Oct 14, 2021	82.79	84.71	82.46	84.23	76,485	+2.54(+3.12%)
Oct 13, 2021	82.68	84.78	81.01	81.69	53,027	-1.18(-1.42%)
Oct 12, 2021	85.15	85.35	82.45	82.87	61,526	-2.28(-2.67%)
Oct 11, 2021	87.26	87.90	85.04	85.14	120,653	-2.56(-2.92%)
Oct 08, 2021	86.82	87.99	86.04	87.71	73,124	+0.68(+0.79%)
Oct 07, 2021	84.62	87.50	84.62	87.03	206,404	+2.66(+3.16%)
Oct 06, 2021	84.48	85.29	82.81	84.36	77,869	-1.30(-1.51%)
Oct 05, 2021	82.26	85.91	81.73	85.66	121,855	+3.29(+3.99%)
Oct 04, 2021	82.64	84.33	81.19	82.37	135,323	+0.90(+1.11%)
Oct 01, 2021	82.43	83.04	79.66	81.47	217,193	+0.26(+0.32%)
Sep 30, 2021	85.16	87.03	81.14	81.21	94,184	-3.38(-4.00%)
Sep 29, 2021	86.25	86.25	84.27	84.60	100,022	-1.59(-1.85%)
Sep 28, 2021	89.04	89.39	85.81	86.19	99,720	-2.90(-3.25%)
Sep 27, 2021	87.44	89.83	87.10	89.09	85,058	+1.76(+2.02%)
Sep 24, 2021	87.35	88.17	87.02	87.33	95,130	+0.32(+0.36%)
Sep 23, 2021	85.57	87.70	85.31	87.01	87,198	+1.97(+2.31%)
Sep 22, 2021	84.40	85.77	83.73	85.04	94,604	+0.83(+0.99%)
Sep 21, 2021	83.88	84.51	81.59	84.21	123,415	+1.21(+1.45%)
Sep 20, 2021	83.61	83.76	80.96	83.00	172,999	-2.43(-2.85%)
Sep 17, 2021	83.66	86.08	82.03	85.44	353,055	+1.96(+2.35%)
Sep 16, 2021	84.95	86.03	83.38	83.48	93,706	-1.65(-1.94%)
Sep 15, 2021	83.85	85.21	83.78	85.13	76,257	+1.21(+1.44%)
Sep 14, 2021	84.99	85.65	83.39	83.92	103,403	-0.54(-0.64%)
Sep 13, 2021	84.57	84.70	83.24	84.47	127,596	+0.64(+0.77%)
Sep 10, 2021	84.67	84.94	83.12	83.82	88,604	-0.25(-0.29%)
Sep 09, 2021	84.37	85.06	83.77	84.07	95,888	+0.26(+0.31%)
Sep 08, 2021	82.63	83.81	82.25	83.81	101,492	+1.10(+1.33%)
Sep 07, 2021	84.07	84.23	82.44	82.72	153,851	-1.01(-1.21%)
Sep 03, 2021	83.01	84.22	82.86	83.73	90,729	+1.77(+2.16%)
Sep 02, 2021	82.87	82.95	81.45	81.95	67,836	-0.63(-0.77%)
Sep 01, 2021	80.73	83.01	80.23	82.59	93,201	+1.86(+2.30%)
Aug 31, 2021	80.78	81.42	79.74	80.73	104,284	-0.05(-0.06%)
Aug 30, 2021	80.11	80.97	79.92	80.78	63,706	+1.04(+1.30%)
Aug 27, 2021	78.37	80.23	78.29	79.74	66,269	+1.87(+2.40%)
Aug 26, 2021	79.34	79.43	77.22	77.87	46,983	-1.75(-2.20%)
Aug 25, 2021	79.44	80.38	79.44	79.62	33,155	+0.30(+0.37%)
Aug 24, 2021	79.22	80.80	78.83	79.32	66,462	+0.21(+0.26%)
Aug 23, 2021	78.78	80.37	78.47	79.12	67,586	+1.00(+1.28%)
Aug 20, 2021	77.85	78.50	77.20	78.12	64,416	+0.09(+0.11%)
Aug 19, 2021	78.68	82.10	77.56	78.03	61,790	-1.72(-2.16%)
Aug 18, 2021	80.70	81.18	79.55	79.75	40,121	-1.35(-1.67%)
Aug 17, 2021	82.11	82.53	80.32	81.10	81,754	-1.65(-2.00%)
Aug 16, 2021	82.53	83.71	81.56	82.76	49,959	-0.06(-0.07%)
Aug 13, 2021	82.72	83.47	81.46	82.82	62,083	+0.02(+0.02%)
Aug 12, 2021	83.99	84.07	82.42	82.80	93,164	-1.36(-1.62%)
Aug 11, 2021	84.90	85.48	83.64	84.16	69,876	-0.06(-0.07%)
Aug 10, 2021	82.09	85.00	80.50	84.22	224,176	+5.09(+6.44%)
Aug 09, 2021	80.31	80.63	78.93	79.13	71,458	-1.85(-2.28%)
Aug 06, 2021	81.38	82.04	80.10	80.98	52,006	+0.30(+0.37%)
Aug 05, 2021	79.98	80.85	79.98	80.68	93,006	+0.96(+1.20%)
Aug 04, 2021	79.19	80.03	78.68	79.72	52,045	+0.01(+0.01%)
Aug 03, 2021	79.31	80.63	77.76	79.71	58,912	+0.40(+0.50%)
Aug 02, 2021	80.21	81.70	78.69	79.31	74,441	-0.65(-0.82%)
Jul 30, 2021	80.02	81.02	78.91	79.97	116,458	-0.44(-0.54%)
Jul 29, 2021	78.72	80.85	78.25	80.40	64,130	+2.25(+2.87%)
Jul 28, 2021	78.20	78.93	76.49	78.16	38,161	+0.05(+0.06%)
Jul 27, 2021	77.32	78.15	75.84	78.11	76,932	+0.49(+0.64%)
Jul 26, 2021	78.25	78.92	76.88	77.61	39,183	-0.54(-0.70%)
Jul 23, 2021	76.79	78.42	76.02	78.16	55,365	+1.91(+2.50%)
Jul 22, 2021	76.83	77.54	75.51	76.25	49,366	-0.66(-0.86%)
Jul 21, 2021	75.78	77.77	75.74	76.91	58,275	+1.72(+2.29%)
Jul 20, 2021	73.21	76.33	73.21	75.19	131,021	+2.35(+3.23%)
Jul 19, 2021	73.79	73.79	71.72	72.84	86,607	-2.14(-2.85%)
Jul 16, 2021	76.48	76.73	74.65	74.97	101,657	-1.19(-1.56%)
Jul 15, 2021	76.16	76.66	75.22	76.16	64,554	-0.46(-0.61%)
Jul 14, 2021	77.35	77.59	76.21	76.62	44,830	-0.55(-0.72%)
Jul 13, 2021	78.70	78.70	76.77	77.18	74,448	-1.44(-1.84%)
Jul 12, 2021	78.04	78.63	77.20	78.62	65,394	+0.68(+0.88%)
Jul 09, 2021	77.41	78.52	76.75	77.94	58,017	+1.44(+1.89%)
Jul 08, 2021	74.62	77.67	74.62	76.50	63,845	-1.28(-1.64%)
Jul 07, 2021	76.46	77.86	76.31	77.77	80,436	+1.46(+1.92%)
Jul 06, 2021	76.49	76.81	74.39	76.31	60,554	-0.41(-0.53%)
Jul 02, 2021	77.40	77.73	76.21	76.71	48,811	-0.63(-0.82%)
Jul 01, 2021	77.51	77.83	76.91	77.35	44,522	+0.24(+0.31%)
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%)
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%)
Feb 01, 2021	54.14	55.34	52.90	55.07	79,862	+1.24(+2.31%)
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%)

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.