Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Energy Solutions Group (NY: HLX )

11.34 +0.05 (+0.40%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.050 8.300 7.950 8.200 1,871,100 +0.02(+0.24%)
Nov 29, 2018 8.130 8.270 7.985 8.180 1,195,783 +0.05(+0.62%)
Nov 28, 2018 7.940 8.160 7.670 8.130 921,660 +0.20(+2.52%)
Nov 27, 2018 7.800 8.140 7.800 7.930 1,187,942 +0.10(+1.28%)
Nov 26, 2018 7.540 7.930 7.500 7.830 1,345,787 +0.44(+5.95%)
Nov 23, 2018 7.450 7.510 7.250 7.390 445,500 -0.42(-5.38%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.17(+2.23%)
Nov 20, 2018 7.720 7.770 7.480 7.640 1,818,559 -0.28(-3.54%)
Nov 19, 2018 7.670 8.090 7.510 7.920 1,456,342 +0.15(+1.93%)
Nov 16, 2018 7.590 7.930 7.590 7.770 1,258,200 +0.19(+2.51%)
Nov 15, 2018 7.330 7.750 7.300 7.580 1,122,088 +0.18(+2.43%)
Nov 14, 2018 7.480 7.535 7.260 7.400 1,401,353 +0.05(+0.68%)
Nov 13, 2018 7.660 7.760 7.330 7.350 1,050,149 -0.31(-4.05%)
Nov 12, 2018 8.250 8.250 7.660 7.660 857,998 -0.53(-6.47%)
Nov 09, 2018 8.010 8.230 7.830 8.190 2,141,500 +0.01(+0.12%)
Nov 08, 2018 8.430 8.440 8.055 8.180 1,561,199 -0.32(-3.76%)
Nov 07, 2018 8.400 8.600 8.230 8.500 1,298,118 +0.27(+3.28%)
Nov 06, 2018 8.350 8.430 8.140 8.230 1,163,081 -0.10(-1.20%)
Nov 05, 2018 8.400 8.500 8.130 8.330 913,197 +0.08(+0.97%)
Nov 02, 2018 8.530 8.610 8.210 8.250 1,144,600 -0.21(-2.48%)
Nov 01, 2018 8.670 8.670 8.165 8.460 1,014,709 -0.06(-0.70%)
Oct 31, 2018 8.510 8.770 8.440 8.520 2,699,001 +0.12(+1.43%)
Oct 30, 2018 8.090 8.420 8.020 8.400 961,710 +0.23(+2.82%)
Oct 29, 2018 8.500 8.690 8.015 8.170 1,826,578 -0.27(-3.20%)
Oct 26, 2018 8.350 8.695 8.220 8.440 1,526,100 -0.07(-0.82%)
Oct 25, 2018 9.070 9.080 8.490 8.510 1,918,642 -0.44(-4.92%)
Oct 24, 2018 9.970 9.970 8.950 8.950 2,995,551 -0.95(-9.60%)
Oct 23, 2018 10.55 10.83 9.750 9.900 3,654,731 -0.36(-3.51%)
Oct 22, 2018 10.19 10.39 10.14 10.26 1,780,176 +0.00(+0.00%)
Oct 19, 2018 10.21 10.51 10.18 10.26 2,091,500 +0.08(+0.79%)
Oct 18, 2018 10.32 10.34 10.09 10.18 1,894,917 -0.27(-2.58%)
Oct 17, 2018 10.39 10.64 10.31 10.45 2,334,946 -0.08(-0.76%)
Oct 16, 2018 10.41 10.55 10.15 10.53 1,538,120 +0.17(+1.64%)
Oct 15, 2018 10.09 10.52 9.940 10.36 1,559,592 +0.34(+3.39%)
Oct 12, 2018 10.14 10.26 9.910 10.02 1,891,900 +0.18(+1.83%)
Oct 11, 2018 9.970 10.31 9.750 9.840 2,006,944 -0.34(-3.34%)
Oct 10, 2018 10.77 10.78 10.06 10.18 2,143,556 -0.60(-5.57%)
Oct 09, 2018 10.39 10.89 10.37 10.78 2,062,417 +0.47(+4.56%)
Oct 08, 2018 10.04 10.33 10.04 10.31 653,686 +0.10(+0.98%)
Oct 05, 2018 10.09 10.29 10.02 10.21 1,057,100 +0.11(+1.09%)
Oct 04, 2018 10.01 10.29 9.992 10.10 1,412,692 -0.02(-0.20%)
Oct 03, 2018 9.920 10.18 9.870 10.12 1,132,747 +0.20(+2.02%)
Oct 02, 2018 9.860 9.935 9.750 9.920 1,664,115 +0.04(+0.40%)
Oct 01, 2018 9.980 10.000 9.740 9.880 947,544 +0.00(+0.00%)
Sep 28, 2018 9.500 9.930 9.500 9.880 1,165,600 +0.33(+3.46%)
Sep 27, 2018 9.570 9.630 9.415 9.550 539,553 +0.06(+0.63%)
Sep 26, 2018 9.340 9.650 9.340 9.490 630,349 -0.12(-1.25%)
Sep 25, 2018 9.830 9.880 9.580 9.610 653,487 -0.12(-1.23%)
Sep 24, 2018 9.770 9.940 9.545 9.730 981,081 -0.01(-0.10%)
Sep 21, 2018 9.850 9.960 9.715 9.740 2,473,300 -0.05(-0.51%)
Sep 20, 2018 9.730 9.840 9.650 9.790 1,320,480 +0.19(+1.98%)
Sep 19, 2018 9.300 9.720 9.280 9.600 1,269,323 +0.30(+3.23%)
Sep 18, 2018 9.200 9.500 9.200 9.300 1,552,682 +0.22(+2.42%)
Sep 17, 2018 9.010 9.130 9.000 9.080 1,497,708 +0.07(+0.78%)
Sep 14, 2018 8.900 9.100 8.810 9.010 1,449,100 +0.12(+1.35%)
Sep 13, 2018 9.130 9.145 8.870 8.890 714,274 -0.26(-2.84%)
Sep 12, 2018 9.250 9.290 9.130 9.150 984,197 +0.05(+0.55%)
Sep 11, 2018 9.120 9.230 9.020 9.100 690,684 +0.00(+0.00%)
Sep 10, 2018 8.920 9.190 8.900 9.100 788,041 +0.23(+2.59%)
Sep 07, 2018 8.700 8.910 8.560 8.870 854,800 +0.05(+0.57%)
Sep 06, 2018 9.270 9.307 8.730 8.820 876,470 -0.47(-5.06%)
Sep 05, 2018 9.460 9.480 9.130 9.290 689,864 -0.24(-2.52%)
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.