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

Helix Energy Solutions Group (NY: HLX )

11.18 +0.17 (+1.54%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 25, 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 30, 2015 6.250 6.530 6.040 6.480 1,285,920 +0.43(+7.11%)
Nov 27, 2015 6.180 6.250 6.005 6.050 349,940 -0.21(-3.35%)
Nov 25, 2015 6.320 6.260 6.260 6.260 1,226,600 -0.19(-2.95%)
Nov 24, 2015 5.950 6.520 5.890 6.450 1,507,146 +0.59(+10.07%)
Nov 23, 2015 5.580 5.870 5.520 5.860 1,093,627 +0.28(+5.02%)
Nov 20, 2015 5.670 5.760 5.460 5.580 806,146 -0.05(-0.89%)
Nov 19, 2015 5.830 5.860 5.550 5.630 940,326 -0.29(-4.90%)
Nov 18, 2015 5.860 6.040 5.680 5.920 806,605 +0.21(+3.68%)
Nov 17, 2015 6.260 6.260 5.635 5.710 1,511,583 -0.59(-9.37%)
Nov 16, 2015 5.910 6.310 5.720 6.300 935,258 +0.37(+6.24%)
Nov 13, 2015 5.750 5.930 5.570 5.930 991,322 +0.10(+1.72%)
Nov 12, 2015 5.900 6.160 5.810 5.830 808,041 -0.23(-3.80%)
Nov 11, 2015 6.280 6.320 5.960 6.060 1,114,044 -0.23(-3.66%)
Nov 10, 2015 6.270 6.390 6.180 6.290 684,141 +0.00(+0.00%)
Nov 09, 2015 6.470 6.690 6.150 6.290 1,077,555 -0.19(-2.93%)
Nov 06, 2015 6.120 6.500 6.020 6.480 968,851 +0.28(+4.52%)
Nov 05, 2015 6.170 6.350 6.031 6.200 837,203 -0.03(-0.48%)
Nov 04, 2015 6.400 6.490 6.080 6.230 948,355 -0.15(-2.35%)
Nov 03, 2015 6.040 6.569 6.010 6.380 1,425,900 +0.36(+5.98%)
Nov 02, 2015 5.590 6.060 5.570 6.020 1,170,767 +0.24(+4.15%)
Oct 30, 2015 5.630 5.940 5.400 5.780 2,290,414 +0.19(+3.40%)
Oct 29, 2015 5.930 6.210 5.560 5.590 1,962,561 -0.48(-7.91%)
Oct 28, 2015 5.640 6.170 5.610 6.070 2,186,387 +0.50(+8.98%)
Oct 27, 2015 5.740 5.850 5.520 5.570 1,220,988 -0.30(-5.11%)
Oct 26, 2015 6.350 6.400 5.720 5.870 2,400,747 -0.52(-8.14%)
Oct 23, 2015 6.960 6.960 6.220 6.390 3,473,589 -0.59(-8.45%)
Oct 22, 2015 6.640 7.030 6.520 6.980 2,749,506 +0.43(+6.56%)
Oct 21, 2015 6.510 6.735 5.810 6.550 4,366,755 +0.01(+0.15%)
Oct 20, 2015 5.930 7.750 5.630 6.540 9,946,463 +1.37(+26.50%)
Oct 19, 2015 5.120 5.560 5.100 5.170 2,123,829 -0.13(-2.45%)
Oct 16, 2015 5.850 5.920 5.270 5.300 2,106,031 -0.56(-9.56%)
Oct 15, 2015 5.750 5.910 5.600 5.860 2,451,891 +0.09(+1.56%)
Oct 14, 2015 5.900 5.950 5.695 5.770 1,822,699 -0.13(-2.20%)
Oct 13, 2015 6.040 6.230 5.890 5.900 1,170,513 -0.24(-3.91%)
Oct 12, 2015 6.620 6.660 5.950 6.140 1,744,825 -0.49(-7.39%)
Oct 09, 2015 6.430 6.720 6.190 6.630 2,134,698 +0.19(+2.95%)
Oct 08, 2015 6.030 6.450 5.950 6.440 1,685,816 +0.37(+6.10%)
Oct 07, 2015 6.320 6.560 5.990 6.070 3,676,374 -0.16(-2.57%)
Oct 06, 2015 5.910 6.440 5.850 6.230 1,987,748 +0.35(+5.95%)
Oct 05, 2015 5.560 5.980 5.560 5.880 2,321,158 +0.39(+7.10%)
Oct 02, 2015 4.760 5.520 4.760 5.490 1,972,271 +0.65(+13.43%)
Oct 01, 2015 4.870 5.010 4.660 4.840 14,375,993 +0.05(+1.04%)
Sep 30, 2015 4.870 4.895 4.670 4.790 2,067,075 -0.08(-1.64%)
Sep 29, 2015 4.660 4.950 4.630 4.870 1,978,260 +0.27(+5.87%)
Sep 28, 2015 4.880 4.935 4.570 4.600 1,707,867 -0.41(-8.18%)
Sep 25, 2015 5.160 5.180 4.620 5.010 2,572,179 -0.08(-1.57%)
Sep 24, 2015 5.160 5.290 5.070 5.090 1,790,202 -0.17(-3.23%)
Sep 23, 2015 5.580 5.630 5.240 5.260 1,490,820 -0.29(-5.23%)
Sep 22, 2015 5.820 5.860 5.380 5.550 1,779,122 -0.39(-6.57%)
Sep 21, 2015 6.080 6.120 5.920 5.940 1,275,215 -0.07(-1.16%)
Sep 18, 2015 5.980 6.070 5.890 6.010 3,136,499 -0.14(-2.28%)
Sep 17, 2015 6.320 6.387 6.110 6.150 1,213,579 -0.19(-3.00%)
Sep 16, 2015 6.260 6.440 6.210 6.340 1,568,646 +0.14(+2.26%)
Sep 15, 2015 6.080 6.260 6.070 6.200 690,835 +0.16(+2.65%)
Sep 14, 2015 5.890 6.110 5.840 6.040 854,011 +0.15(+2.55%)
Sep 11, 2015 6.040 6.040 5.810 5.890 2,124,658 -0.26(-4.23%)
Sep 10, 2015 6.400 6.470 6.120 6.150 1,245,738 -0.20(-3.15%)
Sep 09, 2015 6.740 6.880 6.270 6.350 962,788 -0.33(-4.94%)
Sep 08, 2015 6.580 6.830 6.490 6.680 879,843 +0.15(+2.30%)
Sep 04, 2015 6.660 6.530 6.530 6.530 796,000 -0.25(-3.69%)
Sep 03, 2015 7.010 7.100 6.605 6.780 2,061,961 -0.18(-2.59%)
Sep 02, 2015 6.820 7.020 6.660 6.960 2,888,352 +0.27(+4.04%)
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.