Helios Technologies Inc (NQ: HLIO )

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

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.