Skip to main content

Helix Energy Solutions Group (NY: HLX )

10.84 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.460 8.460 8.235 8.300 419,000 -0.31(-3.60%)
Nov 27, 2019 8.500 8.610 8.420 8.610 331,100 +0.14(+1.65%)
Nov 26, 2019 8.820 8.830 8.450 8.470 635,179 -0.38(-4.29%)
Nov 25, 2019 8.640 8.880 8.570 8.850 1,055,537 +0.34(+4.00%)
Nov 22, 2019 8.380 8.540 8.270 8.510 629,600 +0.20(+2.41%)
Nov 21, 2019 8.160 8.390 8.050 8.310 711,595 +0.21(+2.59%)
Nov 20, 2019 8.200 8.280 8.080 8.100 1,034,109 -0.10(-1.22%)
Nov 19, 2019 8.150 8.310 7.970 8.200 1,023,941 +0.05(+0.61%)
Nov 18, 2019 8.340 8.410 8.090 8.150 934,085 -0.29(-3.44%)
Nov 15, 2019 8.390 8.480 8.275 8.440 931,600 +0.12(+1.44%)
Nov 14, 2019 8.440 8.522 8.295 8.320 572,123 -0.10(-1.19%)
Nov 13, 2019 8.500 8.580 8.360 8.420 731,715 -0.16(-1.86%)
Nov 12, 2019 8.670 8.850 8.520 8.580 825,560 +0.03(+0.35%)
Nov 11, 2019 8.340 8.590 8.250 8.550 617,383 +0.04(+0.47%)
Nov 08, 2019 8.360 8.530 8.240 8.510 765,800 +0.09(+1.07%)
Nov 07, 2019 8.680 8.790 8.355 8.420 634,138 -0.05(-0.59%)
Nov 06, 2019 8.620 8.650 8.305 8.470 1,036,713 -0.16(-1.85%)
Nov 05, 2019 9.020 9.130 8.560 8.630 1,392,938 -0.31(-3.47%)
Nov 04, 2019 8.950 9.120 8.855 8.940 1,088,126 +0.17(+1.94%)
Nov 01, 2019 8.670 8.770 8.520 8.770 1,407,700 +0.18(+2.10%)
Oct 31, 2019 8.820 8.820 8.445 8.590 1,272,455 -0.23(-2.61%)
Oct 30, 2019 9.150 9.150 8.680 8.820 1,603,388 -0.35(-3.82%)
Oct 29, 2019 8.820 9.285 8.750 9.170 945,021 +0.24(+2.69%)
Oct 28, 2019 9.000 9.150 8.830 8.930 954,527 -0.04(-0.45%)
Oct 25, 2019 9.070 9.200 8.940 8.970 996,600 -0.12(-1.32%)
Oct 24, 2019 9.190 9.235 8.940 9.090 1,014,257 -0.07(-0.76%)
Oct 23, 2019 8.900 9.505 8.760 9.160 2,397,691 +0.22(+2.46%)
Oct 22, 2019 9.220 9.660 8.530 8.940 2,444,053 +0.63(+7.58%)
Oct 21, 2019 8.090 8.480 8.060 8.310 1,390,463 +0.30(+3.75%)
Oct 18, 2019 8.390 8.540 8.000 8.010 1,220,400 -0.39(-4.64%)
Oct 17, 2019 8.490 8.625 8.330 8.400 1,006,987 -0.03(-0.36%)
Oct 16, 2019 8.320 8.640 8.270 8.430 1,156,863 +0.10(+1.20%)
Oct 15, 2019 8.210 8.530 8.130 8.330 949,611 +0.15(+1.83%)
Oct 14, 2019 8.120 8.285 7.970 8.180 1,368,765 -0.12(-1.45%)
Oct 11, 2019 8.020 8.460 7.990 8.300 1,467,600 +0.46(+5.87%)
Oct 10, 2019 7.710 7.950 7.650 7.840 1,254,186 +0.22(+2.89%)
Oct 09, 2019 7.640 7.800 7.490 7.620 1,381,293 +0.14(+1.87%)
Oct 08, 2019 7.540 7.600 7.415 7.480 803,538 -0.17(-2.22%)
Oct 07, 2019 7.650 7.870 7.640 7.650 1,195,583 -0.01(-0.13%)
Oct 04, 2019 7.720 7.780 7.560 7.660 740,400 -0.01(-0.13%)
Oct 03, 2019 7.530 7.718 7.490 7.670 1,313,258 +0.06(+0.79%)
Oct 02, 2019 7.630 7.730 7.490 7.610 920,257 -0.11(-1.42%)
Oct 01, 2019 8.110 8.190 7.690 7.720 887,158 -0.34(-4.22%)
Sep 30, 2019 8.260 8.260 7.880 8.060 1,065,959 -0.27(-3.24%)
Sep 27, 2019 8.520 8.600 8.140 8.330 1,100,800 -0.29(-3.36%)
Sep 26, 2019 8.560 8.705 8.280 8.620 970,397 -0.02(-0.23%)
Sep 25, 2019 8.100 8.690 8.090 8.640 1,358,971 +0.41(+4.98%)
Sep 24, 2019 8.310 8.465 8.180 8.230 1,723,048 -0.16(-1.91%)
Sep 23, 2019 8.200 8.410 8.130 8.390 1,089,121 +0.11(+1.33%)
Sep 20, 2019 8.480 8.550 8.207 8.280 5,872,300 -0.14(-1.66%)
Sep 19, 2019 9.030 9.150 8.290 8.420 1,722,596 -0.49(-5.50%)
Sep 18, 2019 9.230 9.380 8.845 8.910 940,627 -0.41(-4.40%)
Sep 17, 2019 9.520 9.550 9.220 9.320 1,040,720 -0.38(-3.92%)
Sep 16, 2019 9.500 9.850 9.380 9.700 1,658,769 +0.82(+9.23%)
Sep 13, 2019 8.870 9.200 8.750 8.880 623,500 +0.13(+1.49%)
Sep 12, 2019 8.640 8.810 8.300 8.750 819,058 -0.14(-1.57%)
Sep 11, 2019 8.800 8.985 8.600 8.890 1,003,953 +0.14(+1.60%)
Sep 10, 2019 8.450 8.800 8.410 8.750 1,618,759 +0.34(+4.04%)
Sep 09, 2019 7.920 8.450 7.920 8.410 1,069,176 +0.62(+7.96%)
Sep 06, 2019 7.700 7.880 7.520 7.790 735,000 +0.01(+0.13%)
Sep 05, 2019 7.470 7.850 7.470 7.780 1,043,100 +0.44(+5.99%)
Sep 04, 2019 7.270 7.370 7.200 7.340 338,359 +0.22(+3.09%)
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.