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%)

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.