Helios Technologies Inc (NQ: HLIO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.40	45.89	44.40	45.11	75,219	+0.60(+1.34%)
Dec 30, 2019	44.31	44.85	44.19	44.52	40,108	+0.12(+0.26%)
Dec 27, 2019	44.86	45.16	44.33	44.40	83,519	-0.30(-0.68%)
Dec 26, 2019	44.63	45.07	44.30	44.70	51,330	+0.24(+0.55%)
Dec 24, 2019	44.80	44.80	44.25	44.46	10,452	-0.28(-0.63%)
Dec 23, 2019	44.54	44.79	43.97	44.74	47,780	+0.20(+0.44%)
Dec 20, 2019	44.59	44.72	44.28	44.55	199,627	-0.09(-0.20%)
Dec 19, 2019	44.90	44.96	44.32	44.63	67,292	-0.52(-1.15%)
Dec 18, 2019	44.80	45.28	44.30	45.15	60,570	+0.43(+0.96%)
Dec 17, 2019	44.35	45.08	43.91	44.72	83,379	-0.04(-0.09%)
Dec 16, 2019	45.95	46.36	44.43	44.76	79,267	-0.71(-1.57%)
Dec 13, 2019	45.58	46.57	45.03	45.47	41,298	-0.46(-1.00%)
Dec 12, 2019	44.79	46.14	44.12	45.93	70,202	+1.20(+2.68%)
Dec 11, 2019	43.27	44.83	43.27	44.73	92,236	+1.43(+3.31%)
Dec 10, 2019	43.00	43.30	42.59	43.30	45,619	+0.25(+0.59%)
Dec 09, 2019	43.22	43.81	42.86	43.04	56,840	-0.54(-1.23%)
Dec 06, 2019	43.66	44.67	43.55	43.58	68,660	+0.61(+1.43%)
Dec 05, 2019	43.02	43.06	42.45	42.97	56,544	+0.15(+0.34%)
Dec 04, 2019	42.42	43.29	42.42	42.82	49,234	+0.82(+1.95%)
Dec 03, 2019	42.28	42.57	41.83	42.00	92,903	-1.00(-2.31%)
Dec 02, 2019	43.23	43.66	42.87	42.99	33,598	-0.70(-1.61%)
Nov 29, 2019	44.40	44.59	43.53	43.70	19,265	-0.91(-2.03%)
Nov 27, 2019	44.23	44.71	43.50	44.60	54,415	+0.60(+1.38%)
Nov 26, 2019	44.66	44.91	43.79	44.00	48,543	-0.89(-1.98%)
Nov 25, 2019	43.51	45.23	43.51	44.89	62,903	+1.81(+4.19%)
Nov 22, 2019	42.58	43.27	42.00	43.08	73,989	+0.86(+2.03%)
Nov 21, 2019	42.20	42.35	40.85	42.22	73,433	+0.31(+0.74%)
Nov 20, 2019	42.51	43.15	41.55	41.91	79,858	-0.90(-2.10%)
Nov 19, 2019	42.72	43.44	42.34	42.81	35,398	+0.31(+0.73%)
Nov 18, 2019	42.99	43.57	42.02	42.50	34,167	-0.94(-2.16%)
Nov 15, 2019	44.30	44.37	43.37	43.43	37,711	-0.40(-0.91%)
Nov 14, 2019	44.38	44.93	43.63	43.83	66,519	-0.62(-1.40%)
Nov 13, 2019	44.50	44.69	43.42	44.46	99,754	-0.48(-1.06%)
Nov 12, 2019	44.56	45.32	44.43	44.94	102,590	+0.33(+0.74%)
Nov 11, 2019	43.62	44.68	43.28	44.60	101,509	+0.61(+1.40%)
Nov 08, 2019	43.40	44.15	42.94	43.99	47,242	+0.20(+0.47%)
Nov 07, 2019	42.96	44.36	42.43	43.78	101,071	+1.60(+3.79%)
Nov 06, 2019	45.22	45.37	42.08	42.18	74,986	-3.50(-7.67%)
Nov 05, 2019	38.54	45.93	38.54	45.69	145,901	+4.77(+11.66%)
Nov 04, 2019	40.98	41.70	40.48	40.92	74,126	-0.11(-0.26%)
Nov 01, 2019	39.10	41.13	39.10	41.02	58,822	+2.35(+6.08%)
Oct 31, 2019	39.87	39.87	38.01	38.67	73,038	-1.67(-4.14%)
Oct 30, 2019	40.45	40.45	39.19	40.34	29,239	-0.13(-0.31%)
Oct 29, 2019	40.24	40.62	39.92	40.47	61,541	-0.05(-0.12%)
Oct 28, 2019	40.67	41.01	40.02	40.52	52,231	-0.03(-0.07%)
Oct 25, 2019	39.41	40.67	39.41	40.55	29,923	+1.16(+2.95%)
Oct 24, 2019	41.14	41.14	39.21	39.38	45,373	-1.65(-4.02%)
Oct 23, 2019	39.84	41.20	39.84	41.03	70,881	+1.35(+3.39%)
Oct 22, 2019	39.46	39.91	38.44	39.69	45,733	+0.16(+0.39%)
Oct 21, 2019	38.98	39.72	38.84	39.53	45,258	+0.96(+2.48%)
Oct 18, 2019	37.61	38.82	37.42	38.57	52,571	+0.77(+2.04%)
Oct 17, 2019	37.42	38.18	37.37	37.80	48,420	+0.43(+1.15%)
Oct 16, 2019	37.36	38.07	37.18	37.37	30,472	-0.27(-0.73%)
Oct 15, 2019	37.21	38.08	37.03	37.65	46,366	+0.46(+1.23%)
Oct 14, 2019	36.99	37.27	36.30	37.19	39,597	-0.23(-0.63%)
Oct 11, 2019	37.01	38.25	37.01	37.42	88,336	+1.06(+2.93%)
Oct 10, 2019	36.54	37.45	35.95	36.36	62,982	-0.39(-1.06%)
Oct 09, 2019	37.03	38.06	36.29	36.75	49,101	+0.31(+0.86%)
Oct 08, 2019	36.04	37.07	35.59	36.44	105,857	-0.26(-0.72%)
Oct 07, 2019	37.47	37.75	36.52	36.70	139,635	-0.98(-2.59%)
Oct 04, 2019	37.01	38.73	36.41	37.68	123,178	+0.77(+2.09%)
Oct 03, 2019	36.91	37.01	35.69	36.91	85,294	-0.25(-0.68%)
Oct 02, 2019	37.05	37.25	36.39	37.16	64,452	-0.59(-1.57%)
Oct 01, 2019	39.82	40.29	37.49	37.75	55,743	-1.74(-4.41%)
Sep 30, 2019	39.57	40.25	39.30	39.50	66,354	-0.03(-0.07%)
Sep 27, 2019	39.54	40.59	39.22	39.52	38,314	+0.19(+0.47%)
Sep 26, 2019	40.33	40.33	38.98	39.34	45,543	-0.99(-2.46%)
Sep 25, 2019	38.77	40.56	38.48	40.33	93,879	+1.38(+3.55%)
Sep 24, 2019	40.78	40.94	38.70	38.95	93,756	-2.07(-5.05%)
Sep 23, 2019	41.54	41.96	40.87	41.02	64,866	-0.94(-2.25%)
Sep 20, 2019	41.95	42.58	41.09	41.97	169,899	+0.10(+0.23%)
Sep 19, 2019	42.00	42.91	41.46	41.87	61,162	+0.13(+0.30%)
Sep 18, 2019	42.63	42.63	41.06	41.74	57,290	-0.84(-1.97%)
Sep 17, 2019	42.15	42.76	41.56	42.58	55,449	+0.19(+0.46%)
Sep 16, 2019	42.84	43.32	42.21	42.39	71,421	-0.92(-2.11%)
Sep 13, 2019	44.00	44.25	43.07	43.30	93,270	-0.48(-1.09%)
Sep 12, 2019	44.07	44.07	43.10	43.78	115,473	-0.11(-0.24%)
Sep 11, 2019	43.80	44.45	42.88	43.89	255,058	+0.38(+0.87%)
Sep 10, 2019	42.83	43.79	41.97	43.51	88,384	+0.66(+1.55%)
Sep 09, 2019	43.33	43.73	41.91	42.84	66,141	-0.63(-1.46%)
Sep 06, 2019	43.04	43.71	42.53	43.48	80,635	+0.43(+0.99%)
Sep 05, 2019	41.05	43.45	40.98	43.05	145,497	+2.72(+6.73%)
Sep 04, 2019	38.79	40.47	38.65	40.33	110,243	+2.23(+5.85%)
Sep 03, 2019	41.19	41.28	38.04	38.10	113,655	-3.55(-8.53%)
Aug 30, 2019	41.41	41.82	40.83	41.66	110,835	+0.74(+1.81%)
Aug 29, 2019	39.60	41.08	39.25	40.92	75,856	+2.00(+5.13%)
Aug 28, 2019	37.32	39.19	37.32	38.92	61,100	+1.42(+3.79%)
Aug 27, 2019	38.03	38.64	36.87	37.50	96,770	-0.12(-0.31%)
Aug 26, 2019	38.10	38.31	37.39	37.62	52,878	+0.14(+0.36%)
Aug 23, 2019	39.02	39.41	37.24	37.48	82,073	-1.94(-4.91%)
Aug 22, 2019	40.28	40.89	39.40	39.42	46,723	-0.92(-2.27%)
Aug 21, 2019	41.06	41.20	40.31	40.33	46,452	-0.21(-0.53%)
Aug 20, 2019	40.57	40.78	40.30	40.55	59,933	-0.29(-0.72%)
Aug 19, 2019	40.93	41.29	40.13	40.84	39,635	+0.61(+1.52%)
Aug 16, 2019	39.37	40.45	39.18	40.23	38,520	+0.94(+2.40%)
Aug 15, 2019	39.65	39.86	38.58	39.28	47,336	-0.18(-0.47%)
Aug 14, 2019	40.52	41.49	39.30	39.47	45,888	-2.08(-5.01%)
Aug 13, 2019	40.29	42.26	40.23	41.55	38,491	+1.20(+2.97%)
Aug 12, 2019	41.37	41.85	40.29	40.35	69,406	-1.17(-2.81%)
Aug 09, 2019	42.77	43.22	41.43	41.52	49,716	-1.63(-3.77%)
Aug 08, 2019	43.04	43.83	42.57	43.15	60,962	+0.72(+1.70%)
Aug 07, 2019	42.64	43.38	41.12	42.43	160,450	-1.40(-3.20%)
Aug 06, 2019	39.52	44.48	39.52	43.83	173,646	+4.57(+11.63%)
Aug 05, 2019	41.78	42.84	39.10	39.26	107,938	-3.61(-8.42%)
Aug 02, 2019	43.71	44.02	42.06	42.87	48,997	-1.04(-2.37%)
Aug 01, 2019	45.92	46.45	43.80	43.92	98,465	-1.80(-3.94%)
Jul 31, 2019	46.36	47.97	44.82	45.72	129,981	-0.55(-1.18%)
Jul 30, 2019	44.50	46.48	44.43	46.26	75,315	+1.19(+2.64%)
Jul 29, 2019	45.23	45.55	44.31	45.07	58,465	-0.17(-0.37%)
Jul 26, 2019	45.35	45.36	44.25	45.24	92,037	+0.02(+0.04%)
Jul 25, 2019	46.97	47.14	44.97	45.22	70,647	-1.45(-3.11%)
Jul 24, 2019	45.10	46.85	44.07	46.67	86,965	+0.96(+2.11%)
Jul 23, 2019	44.03	45.75	43.42	45.71	31,653	+1.89(+4.31%)
Jul 22, 2019	44.66	45.44	43.76	43.82	55,699	-0.81(-1.81%)
Jul 19, 2019	44.54	45.84	44.38	44.63	44,683	-0.16(-0.35%)
Jul 18, 2019	44.71	45.92	44.47	44.78	32,771	+0.07(+0.15%)
Jul 17, 2019	45.42	45.46	44.52	44.71	55,758	-0.85(-1.86%)
Jul 16, 2019	44.33	46.04	43.65	45.56	48,261	+1.07(+2.41%)
Jul 15, 2019	45.48	45.48	44.35	44.49	30,162	-0.99(-2.18%)
Jul 12, 2019	43.68	46.07	42.69	45.48	67,590	+1.78(+4.08%)
Jul 11, 2019	44.17	44.17	43.54	43.70	39,615	-0.42(-0.95%)
Jul 10, 2019	44.01	44.68	43.71	44.12	49,029	+0.41(+0.94%)
Jul 09, 2019	42.90	43.81	42.48	43.71	48,887	+0.21(+0.49%)
Jul 08, 2019	44.16	44.86	43.15	43.50	74,427	-0.96(-2.17%)
Jul 05, 2019	44.12	44.82	43.84	44.46	51,976	-0.19(-0.44%)
Jul 03, 2019	44.24	45.16	44.04	44.66	33,795	+0.52(+1.17%)
Jul 02, 2019	46.01	46.50	43.60	44.14	44,909	-1.28(-2.82%)
Jul 01, 2019	45.68	46.44	45.18	45.42	45,235	+0.33(+0.73%)
Jun 28, 2019	43.91	45.37	43.91	45.09	219,228	+1.37(+3.13%)
Jun 27, 2019	42.49	43.72	42.49	43.72	89,463	+1.39(+3.28%)
Jun 26, 2019	42.62	43.67	42.06	42.33	63,954	-0.26(-0.62%)
Jun 25, 2019	42.99	43.36	41.13	42.59	69,183	-0.32(-0.75%)
Jun 24, 2019	45.43	45.65	42.85	42.91	88,425	-2.40(-5.30%)
Jun 21, 2019	44.77	45.81	43.13	45.31	175,382	+0.53(+1.19%)
Jun 20, 2019	44.71	45.19	44.10	44.78	70,584	+0.86(+1.95%)
Jun 19, 2019	44.45	44.66	43.35	43.93	76,653	-0.44(-0.99%)
Jun 18, 2019	43.28	45.10	43.19	44.36	114,153	-1.08(-2.37%)

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.