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 30, 2007 40.20 41.05 40.03 40.59 911,988 +0.15(+0.37%)
Nov 29, 2007 39.49 40.70 39.49 40.44 977,988 +0.68(+1.71%)
Nov 28, 2007 39.30 39.98 39.12 39.76 907,377 +0.46(+1.17%)
Nov 27, 2007 39.80 39.88 38.95 39.30 1,081,413 -0.70(-1.75%)
Nov 26, 2007 40.73 41.18 39.96 40.00 893,550 -0.33(-0.82%)
Nov 23, 2007 40.00 40.60 39.60 40.33 383,500 +0.52(+1.31%)
Nov 21, 2007 40.30 40.54 39.81 39.81 875,100 -0.65(-1.61%)
Nov 20, 2007 39.75 40.70 39.63 40.46 1,622,290 +0.84(+2.12%)
Nov 19, 2007 41.16 41.16 39.55 39.62 830,650 -1.38(-3.37%)
Nov 16, 2007 41.04 41.19 40.38 41.00 776,420 +0.65(+1.61%)
Nov 15, 2007 41.23 41.35 39.95 40.35 926,620 -0.87(-2.11%)
Nov 14, 2007 41.50 41.92 41.07 41.22 788,200 +0.29(+0.71%)
Nov 13, 2007 40.80 41.32 40.28 40.93 1,570,000 +0.32(+0.79%)
Nov 12, 2007 41.65 41.86 40.50 40.61 1,298,947 -1.39(-3.31%)
Nov 09, 2007 43.75 43.75 41.95 42.00 1,345,847 -1.90(-4.33%)
Nov 08, 2007 44.06 45.02 43.41 43.90 1,490,865 +0.28(+0.64%)
Nov 07, 2007 44.75 45.23 43.56 43.62 1,782,200 -1.27(-2.83%)
Nov 06, 2007 43.11 45.00 43.11 44.89 1,701,612 +2.03(+4.74%)
Nov 05, 2007 42.86 43.53 42.23 42.86 1,860,648 -0.88(-2.01%)
Nov 02, 2007 43.64 44.10 42.57 43.74 2,366,200 +0.53(+1.23%)
Nov 01, 2007 45.50 45.53 43.05 43.21 5,172,900 -3.04(-6.57%)
Oct 31, 2007 44.88 46.25 44.88 46.25 1,160,900 +1.62(+3.63%)
Oct 30, 2007 45.76 45.76 44.63 44.63 585,300 -1.47(-3.19%)
Oct 29, 2007 45.62 46.31 45.51 46.10 1,434,800 +0.72(+1.59%)
Oct 26, 2007 45.65 45.93 45.19 45.38 1,031,200 +0.18(+0.40%)
Oct 25, 2007 45.25 45.59 44.88 45.20 791,300 +0.22(+0.49%)
Oct 24, 2007 44.90 45.40 44.26 44.98 1,591,200 -0.25(-0.55%)
Oct 23, 2007 44.54 45.29 43.94 45.23 1,518,300 +1.14(+2.59%)
Oct 22, 2007 44.23 44.59 43.27 44.09 962,400 -1.06(-2.35%)
Oct 19, 2007 46.07 46.78 45.14 45.15 1,460,600 -0.50(-1.10%)
Oct 18, 2007 45.65 45.80 45.08 45.65 516,000 -0.05(-0.11%)
Oct 17, 2007 46.20 46.27 45.31 45.70 846,000 +0.01(+0.02%)
Oct 16, 2007 46.50 46.62 45.65 45.69 838,800 -1.03(-2.20%)
Oct 15, 2007 47.22 47.35 46.43 46.72 743,800 -0.12(-0.26%)
Oct 12, 2007 46.00 47.08 46.00 46.84 782,614 +0.54(+1.17%)
Oct 11, 2007 45.95 46.80 45.82 46.30 1,533,900 +0.45(+0.98%)
Oct 10, 2007 45.46 46.00 45.01 45.85 1,262,900 +0.25(+0.55%)
Oct 09, 2007 45.01 45.60 44.96 45.60 1,032,100 +0.57(+1.27%)
Oct 08, 2007 45.50 45.71 44.66 45.03 660,700 -0.97(-2.11%)
Oct 05, 2007 45.70 46.48 45.47 46.00 2,597,000 +0.86(+1.91%)
Oct 04, 2007 45.15 45.31 44.87 45.14 1,133,000 +0.24(+0.53%)
Oct 03, 2007 43.90 45.49 43.65 44.90 1,761,600 +0.65(+1.47%)
Oct 02, 2007 43.45 44.29 43.25 44.25 887,200 +0.75(+1.72%)
Oct 01, 2007 42.55 43.66 42.48 43.50 806,700 +1.04(+2.45%)
Sep 28, 2007 41.55 42.83 41.39 42.46 1,873,400 +0.99(+2.39%)
Sep 27, 2007 41.00 41.60 40.95 41.47 1,160,500 +0.72(+1.77%)
Sep 26, 2007 41.50 41.55 40.21 40.75 678,600 -0.60(-1.45%)
Sep 25, 2007 41.22 41.56 40.82 41.35 590,500 -0.18(-0.43%)
Sep 24, 2007 42.42 42.46 41.40 41.53 887,700 -0.89(-2.10%)
Sep 21, 2007 41.90 42.69 41.79 42.42 689,600 +0.62(+1.48%)
Sep 20, 2007 41.56 42.14 41.50 41.80 875,700 +0.04(+0.10%)
Sep 19, 2007 41.50 42.00 41.50 41.76 819,700 +0.41(+0.99%)
Sep 18, 2007 40.40 41.46 40.10 41.35 595,500 +1.00(+2.48%)
Sep 17, 2007 40.75 40.86 40.22 40.35 544,600 -0.63(-1.54%)
Sep 14, 2007 40.50 41.18 40.05 40.98 415,100 +0.25(+0.61%)
Sep 13, 2007 40.75 41.12 40.58 40.73 510,000 +0.20(+0.49%)
Sep 12, 2007 39.85 40.85 39.65 40.53 939,400 +0.82(+2.06%)
Sep 11, 2007 39.40 39.84 38.88 39.71 816,000 +0.19(+0.48%)
Sep 10, 2007 39.60 39.90 38.77 39.52 604,600 -0.07(-0.18%)
Sep 07, 2007 39.25 39.80 38.36 39.59 723,200 -0.06(-0.15%)
Sep 06, 2007 39.95 40.13 39.47 39.65 895,500 -0.08(-0.20%)
Sep 05, 2007 38.80 39.74 38.44 39.73 915,600 +0.80(+2.05%)
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.