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 (%)
Aug 30, 2019 7.350 7.420 7.090 7.240 862,600 -0.07(-0.96%)
Aug 29, 2019 7.230 7.355 7.195 7.310 466,405 +0.22(+3.10%)
Aug 28, 2019 6.900 7.220 6.840 7.090 507,183 +0.23(+3.35%)
Aug 27, 2019 7.000 7.070 6.780 6.860 550,230 -0.12(-1.72%)
Aug 26, 2019 7.070 7.155 6.925 6.980 922,945 +0.05(+0.72%)
Aug 23, 2019 7.260 7.395 6.900 6.930 624,200 -0.41(-5.59%)
Aug 22, 2019 7.580 7.660 7.315 7.340 594,570 -0.20(-2.65%)
Aug 21, 2019 7.500 7.565 7.360 7.540 546,008 +0.20(+2.72%)
Aug 20, 2019 7.270 7.400 7.220 7.340 523,144 -0.03(-0.41%)
Aug 19, 2019 7.340 7.455 7.310 7.370 551,313 +0.20(+2.79%)
Aug 16, 2019 6.910 7.205 6.860 7.170 616,300 +0.30(+4.37%)
Aug 15, 2019 7.030 7.030 6.800 6.870 863,749 -0.22(-3.10%)
Aug 14, 2019 7.250 7.250 7.070 7.090 869,977 -0.39(-5.21%)
Aug 13, 2019 7.140 7.605 7.120 7.480 841,000 +0.30(+4.18%)
Aug 12, 2019 7.330 7.410 7.140 7.180 846,081 -0.23(-3.10%)
Aug 09, 2019 7.710 7.710 7.410 7.410 836,300 -0.30(-3.89%)
Aug 08, 2019 7.490 7.750 7.370 7.710 1,093,211 +0.31(+4.19%)
Aug 07, 2019 7.520 7.600 7.295 7.400 920,074 -0.30(-3.90%)
Aug 06, 2019 7.790 7.910 7.470 7.700 727,162 -0.05(-0.65%)
Aug 05, 2019 7.820 7.920 7.700 7.750 735,083 -0.30(-3.73%)
Aug 02, 2019 8.690 8.720 7.970 8.050 1,146,600 -0.69(-7.89%)
Aug 01, 2019 8.600 8.930 8.510 8.740 1,329,559 -0.02(-0.23%)
Jul 31, 2019 8.760 8.940 8.560 8.760 1,441,186 +0.00(+0.00%)
Jul 30, 2019 8.490 8.770 8.390 8.760 1,394,535 +0.17(+1.98%)
Jul 29, 2019 8.580 8.700 8.350 8.590 1,866,628 -0.03(-0.35%)
Jul 26, 2019 8.550 8.840 8.490 8.620 1,670,900 +0.15(+1.77%)
Jul 25, 2019 7.640 8.630 7.600 8.470 2,083,039 -0.11(-1.28%)
Jul 24, 2019 8.490 8.760 8.340 8.580 1,413,989 +0.03(+0.35%)
Jul 23, 2019 8.360 8.590 8.270 8.550 737,364 +0.26(+3.14%)
Jul 22, 2019 8.100 8.300 8.080 8.290 779,003 +0.21(+2.60%)
Jul 19, 2019 8.040 8.155 7.980 8.080 945,000 +0.05(+0.62%)
Jul 18, 2019 8.000 8.060 7.850 8.030 601,818 +0.04(+0.50%)
Jul 17, 2019 8.040 8.080 7.880 7.990 911,751 -0.09(-1.11%)
Jul 16, 2019 8.120 8.260 8.000 8.080 1,051,172 +0.02(+0.25%)
Jul 15, 2019 8.400 8.420 7.975 8.060 1,071,688 -0.32(-3.82%)
Jul 12, 2019 8.430 8.480 8.305 8.380 803,700 -0.06(-0.71%)
Jul 11, 2019 8.400 8.460 8.310 8.440 553,953 +0.05(+0.60%)
Jul 10, 2019 8.400 8.500 8.220 8.390 1,160,230 +0.04(+0.48%)
Jul 09, 2019 8.410 8.410 8.190 8.350 669,795 -0.10(-1.18%)
Jul 08, 2019 8.560 8.625 8.430 8.450 597,767 -0.20(-2.31%)
Jul 05, 2019 8.520 8.680 8.465 8.650 491,000 +0.04(+0.46%)
Jul 03, 2019 8.640 8.650 8.503 8.610 337,200 +0.00(+0.00%)
Jul 02, 2019 8.680 8.700 8.440 8.610 791,341 -0.13(-1.49%)
Jul 01, 2019 8.840 8.960 8.610 8.740 1,117,624 +0.11(+1.27%)
Jun 28, 2019 8.470 8.700 8.470 8.630 2,399,800 +0.16(+1.89%)
Jun 27, 2019 8.350 8.480 8.250 8.470 1,207,704 +0.14(+1.68%)
Jun 26, 2019 8.360 8.545 8.300 8.330 1,019,463 +0.11(+1.34%)
Jun 25, 2019 8.100 8.315 8.020 8.220 1,075,072 +0.14(+1.73%)
Jun 24, 2019 8.210 8.305 7.985 8.080 808,610 -0.14(-1.70%)
Jun 21, 2019 8.270 8.430 8.110 8.220 1,526,400 -0.05(-0.60%)
Jun 20, 2019 8.000 8.350 7.990 8.270 966,533 +0.40(+5.08%)
Jun 19, 2019 7.800 7.900 7.635 7.870 881,926 +0.06(+0.77%)
Jun 18, 2019 7.680 7.950 7.610 7.810 590,080 +0.19(+2.49%)
Jun 17, 2019 7.280 7.640 7.180 7.620 531,579 +0.33(+4.53%)
Jun 14, 2019 7.590 7.590 7.260 7.290 861,800 -0.33(-4.33%)
Jun 13, 2019 7.630 7.780 7.420 7.620 754,828 +0.19(+2.56%)
Jun 12, 2019 7.840 7.840 7.400 7.430 894,634 -0.48(-6.07%)
Jun 11, 2019 7.900 8.040 7.810 7.910 814,116 +0.12(+1.54%)
Jun 10, 2019 7.770 8.060 7.710 7.790 895,814 +0.06(+0.78%)
Jun 07, 2019 7.800 7.810 7.300 7.730 1,241,300 +0.75(+10.74%)
Jun 06, 2019 6.940 7.100 6.770 6.980 552,328 +0.00(+0.00%)
Jun 05, 2019 7.020 7.115 6.870 6.980 980,878 -0.06(-0.85%)
Jun 04, 2019 7.020 7.080 6.895 7.040 507,247 +0.13(+1.88%)
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.