Helios Technologies Inc (NQ: HLIO )

Date	Open	High	Low	Close	Volume	Change (%)
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.