Skip to main content

Helix Energy Solutions Group (NY: HLX )

10.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.700 2.890 2.300 2.540 14,388,266 +0.22(+9.48%)
Apr 29, 2020 1.800 2.330 1.770 2.320 9,913,963 +0.63(+37.28%)
Apr 28, 2020 1.680 1.730 1.550 1.690 5,198,557 +0.09(+5.62%)
Apr 27, 2020 1.560 1.650 1.460 1.600 4,401,286 +0.02(+1.27%)
Apr 24, 2020 1.750 1.780 1.550 1.580 4,469,800 -0.10(-5.95%)
Apr 23, 2020 1.670 1.820 1.590 1.680 7,103,952 +0.09(+5.66%)
Apr 22, 2020 1.640 1.650 1.410 1.590 4,177,250 +0.04(+2.58%)
Apr 21, 2020 1.400 1.570 1.300 1.550 4,006,586 +0.15(+10.71%)
Apr 20, 2020 1.400 1.530 1.350 1.400 5,132,551 -0.14(-9.09%)
Apr 17, 2020 1.520 1.590 1.480 1.540 2,980,800 +0.08(+5.48%)
Apr 16, 2020 1.630 1.630 1.410 1.460 3,549,062 -0.14(-8.75%)
Apr 15, 2020 1.670 1.700 1.500 1.600 5,360,544 -0.15(-8.57%)
Apr 14, 2020 1.880 1.980 1.690 1.750 6,039,918 -0.09(-4.89%)
Apr 13, 2020 1.820 1.900 1.650 1.840 8,175,884 +0.19(+11.52%)
Apr 09, 2020 1.410 1.940 1.370 1.650 12,649,100 +0.39(+30.95%)
Apr 08, 2020 1.100 1.290 1.050 1.260 7,555,210 +0.25(+24.75%)
Apr 07, 2020 1.140 1.180 0.9968 1.010 7,210,326 +0.01(+1.00%)
Apr 06, 2020 1.090 1.200 1.000 1.000 8,009,593 +0.00(+0.00%)
Apr 03, 2020 1.260 1.300 0.9900 1.000 5,632,000 -0.18(-15.25%)
Apr 02, 2020 1.440 1.470 1.180 1.180 4,974,560 -0.07(-5.60%)
Apr 01, 2020 1.610 1.620 1.200 1.250 3,273,300 -0.39(-23.78%)
Mar 31, 2020 1.860 1.900 1.630 1.640 2,207,594 -0.10(-5.75%)
Mar 30, 2020 1.830 1.840 1.600 1.740 1,964,662 -0.13(-6.95%)
Mar 27, 2020 1.940 2.010 1.740 1.870 1,540,000 -0.04(-2.09%)
Mar 26, 2020 2.200 2.250 1.830 1.910 2,668,526 -0.23(-10.75%)
Mar 25, 2020 1.910 2.250 1.760 2.140 2,411,585 +0.34(+18.89%)
Mar 24, 2020 1.650 1.800 1.540 1.800 1,656,444 +0.26(+16.88%)
Mar 23, 2020 1.580 1.630 1.440 1.540 1,235,475 -0.02(-1.28%)
Mar 20, 2020 1.620 1.810 1.490 1.560 3,914,700 +0.02(+1.30%)
Mar 19, 2020 1.380 1.540 1.300 1.540 2,596,803 +0.21(+15.79%)
Mar 18, 2020 1.630 1.650 1.300 1.330 2,596,111 -0.15(-10.14%)
Mar 17, 2020 1.980 2.080 1.470 1.480 3,422,270 -0.46(-23.71%)
Mar 16, 2020 1.870 2.500 1.820 1.940 2,812,463 -0.19(-8.92%)
Mar 13, 2020 1.960 2.130 1.640 2.130 4,298,600 +0.48(+29.09%)
Mar 12, 2020 2.110 2.220 1.410 1.650 4,815,075 -0.76(-31.54%)
Mar 11, 2020 2.760 2.760 2.380 2.410 2,284,064 -0.35(-12.68%)
Mar 10, 2020 3.210 3.250 2.530 2.760 3,806,455 -0.13(-4.50%)
Mar 09, 2020 3.950 3.950 2.810 2.890 2,127,655 -2.30(-44.32%)
Mar 06, 2020 5.710 5.920 5.040 5.190 1,677,400 -0.84(-13.93%)
Mar 05, 2020 6.350 6.390 5.905 6.030 1,277,484 -0.57(-8.64%)
Mar 04, 2020 6.640 6.680 6.380 6.600 1,154,430 +0.11(+1.69%)
Mar 03, 2020 6.860 7.060 6.350 6.490 1,717,235 -0.36(-5.26%)
Mar 02, 2020 6.850 6.940 6.560 6.850 1,686,229 +0.14(+2.09%)
Feb 28, 2020 6.190 6.730 6.190 6.710 1,904,000 +0.28(+4.35%)
Feb 27, 2020 6.770 6.870 6.390 6.430 2,289,214 -0.63(-8.92%)
Feb 26, 2020 7.220 7.465 7.025 7.060 1,842,621 -0.08(-1.12%)
Feb 25, 2020 7.860 8.263 7.100 7.140 2,136,381 -0.38(-5.05%)
Feb 24, 2020 7.810 7.810 7.510 7.520 1,503,949 -0.73(-8.85%)
Feb 21, 2020 8.760 8.810 8.240 8.250 1,105,400 -0.64(-7.20%)
Feb 20, 2020 8.970 9.110 8.890 8.890 694,051 -0.06(-0.67%)
Feb 19, 2020 8.890 8.980 8.760 8.950 419,019 +0.13(+1.47%)
Feb 18, 2020 8.720 8.930 8.630 8.820 1,308,535 -0.02(-0.23%)
Feb 14, 2020 8.780 8.840 8.640 8.840 620,500 +0.13(+1.49%)
Feb 13, 2020 8.660 8.840 8.660 8.710 626,310 -0.02(-0.23%)
Feb 12, 2020 8.940 9.000 8.550 8.730 925,424 +0.00(+0.00%)
Feb 11, 2020 8.630 8.850 8.540 8.730 806,762 +0.28(+3.31%)
Feb 10, 2020 8.270 8.510 8.250 8.450 667,776 +0.09(+1.08%)
Feb 07, 2020 8.530 8.555 8.310 8.360 651,200 -0.26(-3.02%)
Feb 06, 2020 8.730 8.740 8.540 8.620 1,792,094 -0.05(-0.58%)
Feb 05, 2020 8.850 9.020 8.570 8.670 1,305,586 +0.02(+0.23%)
Feb 04, 2020 8.660 8.910 8.570 8.650 924,268 +0.23(+2.73%)
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.