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

Helix Energy Solutions Group (NY: HLX )

11.32 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 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 28, 2003 10.71 10.96 10.71 10.89 93,892 +0.09(+0.88%)
Nov 26, 2003 10.86 10.88 10.66 10.80 432,994 +0.07(+0.65%)
Nov 25, 2003 10.38 10.73 10.22 10.73 1,557,844 +0.36(+3.42%)
Nov 24, 2003 10.22 10.54 10.22 10.38 536,290 +0.32(+3.23%)
Nov 21, 2003 9.900 10.12 9.915 10.05 333,972 +0.15(+1.52%)
Nov 20, 2003 9.945 10.19 9.680 9.900 188,270 -0.13(-1.35%)
Nov 19, 2003 9.975 10.10 9.900 10.04 314,236 +0.10(+0.96%)
Nov 18, 2003 9.815 10.14 9.735 9.940 434,506 +0.40(+4.19%)
Nov 17, 2003 9.920 9.925 9.330 9.540 510,796 -0.48(-4.74%)
Nov 14, 2003 10.43 10.49 9.905 10.02 343,362 -0.41(-3.93%)
Nov 13, 2003 10.35 10.63 10.32 10.43 670,604 -0.01(-0.14%)
Nov 12, 2003 10.22 10.45 10.09 10.44 381,326 +0.25(+2.45%)
Nov 11, 2003 9.900 10.21 9.800 10.19 441,486 +0.26(+2.62%)
Nov 10, 2003 10.59 10.59 9.930 9.930 536,590 -0.59(-5.61%)
Nov 07, 2003 10.07 10.60 10.07 10.52 1,024,284 +0.46(+4.62%)
Nov 06, 2003 9.835 10.07 9.775 10.05 615,008 +0.26(+2.65%)
Nov 05, 2003 10.04 10.04 9.700 9.795 575,798 -0.13(-1.31%)
Nov 04, 2003 9.430 9.925 9.400 9.925 1,145,790 +0.51(+5.42%)
Nov 03, 2003 9.030 9.445 8.970 9.415 350,292 +0.44(+4.90%)
Oct 31, 2003 8.860 9.080 8.760 8.975 290,138 +0.18(+2.05%)
Oct 30, 2003 9.015 9.125 8.760 8.795 245,754 -0.22(-2.44%)
Oct 29, 2003 8.800 9.125 8.705 9.015 329,174 +0.21(+2.33%)
Oct 28, 2003 8.095 8.845 8.095 8.810 553,998 +0.85(+10.73%)
Oct 27, 2003 7.715 8.100 7.710 7.957 200,800 +0.25(+3.20%)
Oct 24, 2003 7.670 7.800 7.540 7.710 199,600 -0.07(-0.84%)
Oct 23, 2003 7.730 7.880 7.450 7.775 447,800 -0.10(-1.33%)
Oct 22, 2003 8.175 8.175 7.830 7.880 311,400 -0.32(-3.84%)
Oct 21, 2003 8.250 8.295 8.145 8.195 251,020 -0.05(-0.67%)
Oct 20, 2003 8.210 8.280 8.060 8.250 355,926 +0.05(+0.61%)
Oct 17, 2003 8.190 8.210 8.040 8.200 226,480 +0.00(+0.06%)
Oct 16, 2003 8.240 8.240 8.150 8.195 292,098 -0.04(-0.55%)
Oct 15, 2003 8.340 8.400 8.175 8.240 592,550 +0.04(+0.49%)
Oct 14, 2003 8.130 8.275 8.015 8.200 462,340 -0.06(-0.73%)
Oct 13, 2003 8.340 8.415 8.015 8.260 395,614 -0.09(-1.08%)
Oct 10, 2003 8.500 8.545 8.100 8.350 416,804 -0.12(-1.47%)
Oct 09, 2003 8.600 8.600 8.290 8.475 315,360 +0.06(+0.77%)
Oct 08, 2003 8.425 8.620 8.250 8.410 221,462 -0.04(-0.47%)
Oct 07, 2003 8.450 8.645 8.305 8.450 319,606 -0.04(-0.41%)
Oct 06, 2003 8.515 8.530 8.385 8.485 304,000 -0.04(-0.53%)
Oct 03, 2003 8.365 8.550 8.325 8.530 479,564 +0.31(+3.83%)
Oct 02, 2003 8.205 8.500 8.075 8.215 521,472 -0.03(-0.36%)
Oct 01, 2003 8.205 8.285 8.080 8.245 290,222 +0.06(+0.79%)
Sep 30, 2003 8.485 8.485 7.905 8.180 444,924 -0.30(-3.59%)
Sep 29, 2003 8.395 8.845 8.190 8.485 639,968 +0.12(+1.50%)
Sep 26, 2003 8.774 8.774 8.225 8.360 355,234 -0.39(-4.46%)
Sep 25, 2003 9.300 9.300 8.700 8.750 421,344 -0.30(-3.31%)
Sep 24, 2003 9.410 9.455 8.925 9.050 253,014 -0.39(-4.18%)
Sep 23, 2003 9.175 9.445 9.045 9.445 168,606 +0.27(+2.94%)
Sep 22, 2003 9.275 9.315 9.060 9.175 199,644 -0.27(-2.86%)
Sep 19, 2003 9.425 9.500 9.320 9.445 198,118 -0.05(-0.53%)
Sep 18, 2003 9.375 9.555 9.160 9.495 363,464 +0.12(+1.28%)
Sep 17, 2003 9.370 9.495 9.260 9.375 172,338 -0.15(-1.57%)
Sep 16, 2003 9.130 9.530 9.130 9.525 359,428 +0.40(+4.38%)
Sep 15, 2003 9.125 9.265 9.030 9.125 214,400 +0.04(+0.39%)
Sep 12, 2003 8.915 9.290 8.705 9.090 212,000 +0.12(+1.34%)
Sep 11, 2003 8.785 9.060 8.725 8.970 143,600 +0.11(+1.24%)
Sep 10, 2003 9.265 9.315 8.810 8.860 212,400 -0.46(-4.99%)
Sep 09, 2003 9.640 9.640 9.225 9.325 211,800 -0.28(-2.86%)
Sep 08, 2003 9.375 9.620 9.355 9.600 673,800 +0.24(+2.62%)
Sep 05, 2003 9.095 9.575 9.005 9.355 861,632 +0.19(+2.02%)
Sep 04, 2003 9.170 9.255 8.880 9.170 425,000 -0.03(-0.27%)
Sep 03, 2003 9.105 9.340 9.055 9.195 533,200 +0.08(+0.88%)
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.