Helios Technologies Inc (NQ: HLIO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.