Helix Energy Solutions Group (NY: HLX )

4.070 USD +0.300 (+7.96%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 4.000 4.190 3.940 4.070 5,788,465 +0.30(+7.96%)
Nov 23, 2020 3.410 3.850 3.390 3.770 6,073,323 +0.48(+14.59%)
Nov 20, 2020 3.340 3.370 3.190 3.290 2,228,900 -0.09(-2.66%)
Nov 19, 2020 3.420 3.420 3.230 3.380 2,104,483 -0.04(-1.17%)
Nov 18, 2020 3.440 3.700 3.410 3.420 3,377,956 +0.04(+1.18%)
Nov 17, 2020 3.150 3.390 3.070 3.380 2,780,406 +0.18(+5.62%)
Nov 16, 2020 3.150 3.390 3.130 3.200 5,191,169 +0.22(+7.38%)
Nov 13, 2020 2.860 3.040 2.860 2.980 3,313,900 +0.13(+4.56%)
Nov 12, 2020 2.940 3.010 2.810 2.850 2,063,745 -0.14(-4.68%)
Nov 11, 2020 3.250 3.300 2.920 2.990 2,937,972 -0.23(-7.14%)
Nov 10, 2020 3.240 3.300 3.020 3.220 3,341,875 +0.08(+2.55%)
Nov 09, 2020 2.870 3.290 2.680 3.140 6,158,072 +0.58(+22.66%)
Nov 06, 2020 2.630 2.689 2.560 2.560 1,378,400 -0.10(-3.76%)
Nov 05, 2020 2.620 2.690 2.580 2.660 2,181,171 +0.06(+2.31%)
Nov 04, 2020 2.590 2.650 2.470 2.600 1,651,090 -0.04(-1.52%)
Nov 03, 2020 2.720 2.780 2.560 2.640 1,924,066 -0.01(-0.38%)
Nov 02, 2020 2.530 2.690 2.460 2.650 1,872,938 +0.17(+6.85%)
Oct 30, 2020 2.390 2.540 2.380 2.480 3,301,600 +0.07(+2.90%)
Oct 29, 2020 2.300 2.420 2.230 2.410 2,196,558 +0.06(+2.55%)
Oct 28, 2020 2.410 2.450 2.310 2.350 2,213,148 -0.18(-7.11%)
Oct 27, 2020 2.560 2.580 2.460 2.530 1,879,059 -0.01(-0.39%)
Oct 26, 2020 2.730 2.750 2.510 2.540 2,234,584 -0.23(-8.30%)
Oct 23, 2020 2.710 2.915 2.690 2.770 4,232,200 +0.06(+2.21%)
Oct 22, 2020 2.980 3.050 2.650 2.710 4,714,933 +0.10(+3.83%)
Oct 21, 2020 2.660 2.690 2.540 2.610 1,847,265 -0.05(-1.88%)
Oct 20, 2020 2.600 2.700 2.555 2.660 2,257,045 +0.08(+3.10%)
Oct 19, 2020 2.620 2.710 2.555 2.580 2,104,169 -0.03(-1.15%)
Oct 16, 2020 2.770 2.820 2.565 2.610 2,724,600 -0.21(-7.45%)
Oct 15, 2020 2.750 2.820 2.650 2.820 2,093,043 -0.02(-0.70%)
Oct 14, 2020 2.700 2.900 2.690 2.840 2,724,590 +0.16(+5.97%)
Oct 13, 2020 2.720 2.790 2.680 2.680 1,923,278 -0.10(-3.60%)
Oct 12, 2020 2.790 2.830 2.650 2.780 2,018,550 +0.03(+1.09%)
Oct 09, 2020 2.860 2.900 2.670 2.750 3,564,200 -0.06(-2.14%)
Oct 08, 2020 2.640 2.820 2.600 2.810 2,594,694 +0.23(+8.91%)
Oct 07, 2020 2.510 2.585 2.470 2.580 2,747,443 +0.08(+3.20%)
Oct 06, 2020 2.700 2.770 2.470 2.500 3,696,526 -0.06(-2.34%)
Oct 05, 2020 2.440 2.570 2.370 2.560 2,563,261 +0.18(+7.56%)
Oct 02, 2020 2.200 2.450 2.200 2.380 2,242,400 +0.03(+1.28%)
Oct 01, 2020 2.420 2.440 2.260 2.350 2,533,635 -0.06(-2.49%)
Sep 30, 2020 2.430 2.520 2.320 2.410 4,055,900 -0.02(-0.82%)
Sep 29, 2020 2.560 2.560 2.370 2.430 2,760,722 -0.09(-3.57%)
Sep 28, 2020 2.450 2.650 2.450 2.520 2,669,009 +0.15(+6.33%)
Sep 25, 2020 2.420 2.498 2.350 2.370 2,932,700 -0.09(-3.66%)
Sep 24, 2020 2.520 2.600 2.351 2.460 3,097,371 -0.05(-1.99%)
Sep 23, 2020 2.810 2.850 2.510 2.510 3,386,217 -0.27(-9.71%)
Sep 22, 2020 2.830 2.960 2.770 2.780 2,040,212 -0.01(-0.36%)
Sep 21, 2020 2.970 3.000 2.750 2.790 3,700,740 -0.27(-8.82%)
Sep 18, 2020 3.090 3.260 2.990 3.060 6,309,200 -0.03(-0.97%)
Sep 17, 2020 3.050 3.100 2.960 3.090 3,632,127 +0.00(+0.00%)
Sep 16, 2020 3.220 3.300 3.070 3.090 4,621,623 -0.10(-3.13%)
Sep 15, 2020 3.250 3.340 3.130 3.190 3,515,824 -0.03(-0.93%)
Sep 14, 2020 3.030 3.220 2.950 3.220 3,677,784 +0.20(+6.62%)
Sep 11, 2020 3.090 3.090 2.970 3.020 1,786,900 -0.04(-1.31%)
Sep 10, 2020 3.200 3.260 3.020 3.060 2,450,426 -0.15(-4.67%)
Sep 09, 2020 3.340 3.340 3.152 3.210 2,077,468 -0.03(-0.93%)
Sep 08, 2020 3.470 3.470 3.210 3.240 1,798,543 -0.28(-7.95%)
Sep 04, 2020 3.560 3.560 3.320 3.520 1,593,000 +0.05(+1.44%)
Sep 03, 2020 3.450 3.660 3.410 3.470 1,618,681 +0.02(+0.58%)
Sep 02, 2020 3.590 3.592 3.380 3.450 1,943,999 -0.16(-4.43%)
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.
X