Helios Technologies Inc (NQ: HLIO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	48.85	49.36	47.98	48.49	121,521	-0.59(-1.20%)
Nov 27, 2020	50.01	50.50	48.77	49.09	23,146	-0.88(-1.75%)
Nov 25, 2020	50.59	50.68	47.56	49.96	78,980	-0.95(-1.86%)
Nov 24, 2020	49.26	51.22	47.98	50.91	155,924	+2.18(+4.47%)
Nov 23, 2020	48.07	49.29	47.80	48.73	68,305	+1.05(+2.20%)
Nov 20, 2020	47.87	48.19	46.29	47.68	162,022	-0.74(-1.54%)
Nov 19, 2020	47.67	48.49	47.06	48.43	94,712	+0.52(+1.09%)
Nov 18, 2020	49.20	49.51	47.82	47.90	90,596	-1.00(-2.05%)
Nov 17, 2020	48.74	49.42	48.03	48.91	112,573	-0.25(-0.50%)
Nov 16, 2020	48.99	49.50	48.27	49.15	117,182	+1.38(+2.89%)
Nov 13, 2020	48.64	48.79	47.37	47.77	111,060	-0.47(-0.98%)
Nov 12, 2020	48.70	49.14	44.48	48.25	136,449	-0.96(-1.94%)
Nov 11, 2020	49.19	49.25	47.67	49.20	87,339	+0.03(+0.06%)
Nov 10, 2020	47.33	49.25	46.51	49.17	180,609	+2.23(+4.74%)
Nov 09, 2020	43.59	47.33	43.59	46.95	190,100	+3.36(+7.71%)
Nov 06, 2020	44.20	44.33	43.53	43.59	37,663	-0.39(-0.90%)
Nov 05, 2020	44.41	44.41	42.70	43.98	51,450	+1.59(+3.74%)
Nov 04, 2020	43.79	44.32	41.78	42.40	80,545	-1.68(-3.82%)
Nov 03, 2020	43.74	44.57	42.30	44.08	171,212	+1.18(+2.76%)
Nov 02, 2020	41.84	43.38	40.89	42.90	150,845	+1.68(+4.09%)
Oct 30, 2020	41.10	41.89	40.73	41.21	109,233	+0.03(+0.07%)
Oct 29, 2020	40.74	41.40	39.32	41.18	80,479	+0.31(+0.75%)
Oct 28, 2020	41.81	43.50	40.72	40.88	74,791	-1.90(-4.44%)
Oct 27, 2020	43.02	43.58	42.35	42.78	150,261	-0.37(-0.87%)
Oct 26, 2020	42.95	43.16	42.14	43.16	73,033	-0.31(-0.70%)
Oct 23, 2020	43.67	43.86	42.80	43.46	74,107	-0.20(-0.45%)
Oct 22, 2020	43.34	44.13	42.94	43.66	136,953	+0.15(+0.34%)
Oct 21, 2020	42.36	43.78	42.11	43.51	161,049	+0.91(+2.13%)
Oct 20, 2020	41.96	42.72	41.91	42.60	68,087	+1.10(+2.66%)
Oct 19, 2020	42.04	42.59	41.27	41.50	79,168	-0.23(-0.54%)
Oct 16, 2020	41.60	42.59	41.60	41.73	103,649	-0.16(-0.38%)
Oct 15, 2020	39.78	41.90	39.78	41.88	70,691	+1.59(+3.94%)
Oct 14, 2020	41.14	41.27	39.88	40.30	114,876	-0.76(-1.85%)
Oct 13, 2020	41.21	41.36	40.14	41.06	166,427	-0.30(-0.71%)
Oct 12, 2020	39.67	42.05	39.67	41.35	344,805	+2.07(+5.27%)
Oct 09, 2020	40.68	40.68	38.68	39.28	50,555	+0.33(+0.86%)
Oct 08, 2020	38.93	39.40	38.32	38.95	61,180	+0.30(+0.76%)
Oct 07, 2020	38.66	39.44	38.08	38.65	69,481	+0.40(+1.06%)
Oct 06, 2020	38.45	39.98	38.19	38.25	73,522	+0.20(+0.52%)
Oct 05, 2020	37.08	38.31	36.82	38.05	87,842	+1.25(+3.40%)
Oct 02, 2020	35.57	37.27	35.26	36.80	60,199	+0.47(+1.30%)
Oct 01, 2020	35.86	36.50	35.22	36.33	115,093	+0.56(+1.57%)
Sep 30, 2020	36.44	36.86	35.33	35.77	93,054	-0.51(-1.41%)
Sep 29, 2020	36.29	36.53	35.81	36.28	38,139	-0.01(-0.03%)
Sep 28, 2020	35.74	36.74	35.74	36.29	52,065	+0.94(+2.67%)
Sep 25, 2020	35.49	35.78	35.26	35.35	45,082	-0.30(-0.85%)
Sep 24, 2020	35.77	36.44	35.22	35.65	53,160	-0.04(-0.11%)
Sep 23, 2020	35.70	36.51	35.48	35.69	89,818	-0.13(-0.36%)
Sep 22, 2020	35.54	36.06	34.93	35.82	78,300	+0.39(+1.11%)
Sep 21, 2020	37.10	37.12	34.79	35.42	138,723	-2.45(-6.46%)
Sep 18, 2020	38.63	39.30	37.76	37.87	258,178	-0.28(-0.72%)
Sep 17, 2020	37.95	38.36	36.63	38.15	60,277	-0.27(-0.69%)
Sep 16, 2020	38.83	38.96	38.24	38.41	73,248	-0.27(-0.69%)
Sep 15, 2020	39.88	40.07	38.50	38.68	40,934	-0.85(-2.14%)
Sep 14, 2020	39.08	39.83	39.08	39.52	80,464	+0.72(+1.85%)
Sep 11, 2020	38.84	39.41	38.57	38.80	71,642	+0.05(+0.13%)
Sep 10, 2020	39.73	40.21	38.76	38.76	42,358	-0.75(-1.89%)
Sep 09, 2020	39.76	40.04	39.17	39.50	40,610	+0.18(+0.45%)
Sep 08, 2020	39.93	40.03	38.97	39.33	44,684	-1.02(-2.53%)
Sep 04, 2020	40.99	41.28	40.04	40.35	50,679	-0.05(-0.12%)
Sep 03, 2020	41.80	41.80	40.19	40.40	75,830	-1.54(-3.68%)
Sep 02, 2020	41.63	42.62	41.63	41.94	125,720	+0.23(+0.54%)

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.