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

Helix Technologies Inc (OP: HLIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 5.950 6.000 5.940 6.000 938 +0.00(+0.00%)
Apr 27, 2017 6.180 6.180 5.900 6.000 2,234 -0.18(-2.91%)
Apr 26, 2017 6.250 6.250 6.180 6.180 214 +0.00(+0.00%)
Apr 25, 2017 6.250 6.250 6.180 6.180 765 -0.02(-0.32%)
Apr 24, 2017 7.050 7.100 6.000 6.200 8,054 -0.95(-13.29%)
Apr 21, 2017 6.990 8.000 6.140 7.150 7,282 +1.15(+19.17%)
Apr 20, 2017 4.400 6.000 4.300 6.000 7,048 +1.21(+25.26%)
Apr 19, 2017 5.150 5.150 4.320 4.790 6,010 -0.36(-6.99%)
Apr 18, 2017 5.750 6.490 4.800 5.150 6,001 -1.45(-21.97%)
Apr 17, 2017 8.750 8.750 6.600 6.600 5,293 -1.95(-22.81%)
Apr 13, 2017 8.000 9.500 7.460 8.550 2,689 -0.20(-2.29%)
Apr 12, 2017 10.15 13.00 7.240 8.750 15,013 -0.50(-5.41%)
Apr 11, 2017 10.00 10.00 8.750 9.250 9,281 +0.85(+10.12%)
Apr 10, 2017 7.410 9.000 7.410 8.400 5,139 +0.99(+13.36%)
Apr 07, 2017 7.450 7.450 7.250 7.410 10,449 +0.16(+2.21%)
Apr 06, 2017 6.500 7.250 6.500 7.250 5,906 +0.75(+11.54%)
Apr 05, 2017 6.000 6.780 5.750 6.500 6,386 +0.51(+8.51%)
Apr 04, 2017 5.800 5.990 5.750 5.990 2,905 +0.34(+6.02%)
Apr 03, 2017 4.780 5.650 4.780 5.650 4,462 +0.85(+17.80%)
Mar 31, 2017 4.250 4.900 4.250 4.796 2,490 +0.65(+15.57%)
Mar 30, 2017 4.210 4.210 4.000 4.150 11,036 -0.07(-1.73%)
Mar 28, 2017 4.223 4.223 4.223 76 +0.02(+0.55%)
Mar 27, 2017 4.200 4.200 4.200 4.200 987 +0.10(+2.44%)
Mar 24, 2017 4.092 4.100 4.092 4.100 931 +0.00(+0.00%)
Mar 23, 2017 4.100 4.100 4.100 4.100 410 +0.01(+0.24%)
Mar 22, 2017 4.100 4.100 4.090 4.090 1,241 -0.01(-0.24%)
Mar 21, 2017 4.090 4.100 4.090 4.100 655 +0.02(+0.49%)
Mar 20, 2017 4.000 4.080 3.950 4.080 3,070 +0.12(+3.09%)
Mar 17, 2017 3.700 4.000 3.700 3.958 1,560 +0.27(+7.26%)
Mar 16, 2017 3.700 3.700 3.635 3.690 1,452 +0.34(+10.15%)
Mar 15, 2017 3.360 3.360 3.350 3.350 4,793 +0.02(+0.60%)
Mar 14, 2017 3.290 3.330 3.260 3.330 4,127 +0.04(+1.22%)
Mar 13, 2017 3.400 3.400 3.270 3.290 1,115 -0.02(-0.60%)
Mar 10, 2017 3.340 3.340 3.310 3.310 869 -0.02(-0.60%)
Mar 09, 2017 3.250 3.330 3.250 3.330 1,346 +0.08(+2.46%)
Mar 08, 2017 3.250 3.250 3.250 3.250 157 +0.00(+0.00%)
Mar 07, 2017 3.250 3.250 3.250 3.250 907 -0.08(-2.40%)
Mar 06, 2017 3.250 3.330 3.250 3.330 1,890 +0.08(+2.46%)
Mar 03, 2017 3.250 3.305 3.250 3.250 1,228 -0.06(-1.81%)
Mar 02, 2017 3.550 3.550 3.300 3.310 3,397 -0.26(-7.28%)
Mar 01, 2017 3.690 3.690 3.570 3.570 1,807 -0.08(-2.19%)
Feb 28, 2017 3.760 3.760 3.500 3.650 1,586 -0.11(-2.87%)
Feb 27, 2017 4.200 4.290 3.650 3.758 3,710 -0.44(-10.53%)
Feb 24, 2017 4.550 4.550 4.200 4.200 5,106 -0.35(-7.72%)
Feb 23, 2017 4.510 4.700 4.500 4.551 2,487 +0.05(+1.14%)
Feb 22, 2017 4.240 4.910 4.240 4.500 3,534 +0.25(+5.88%)
Feb 21, 2017 4.250 4.250 4.100 4.250 2,619 +0.00(+0.00%)
Feb 17, 2017 4.250 4.250 4.250 0 +0.60(+16.44%)
Feb 16, 2017 4.150 4.170 3.500 3.650 8,850 -0.55(-13.10%)
Feb 15, 2017 5.550 5.550 4.050 4.200 14,325 -1.50(-26.32%)
Feb 14, 2017 5.900 5.900 5.700 5.700 1,241 -0.30(-5.00%)
Feb 13, 2017 6.120 6.120 6.000 6.000 2,455 -0.12(-1.96%)
Feb 10, 2017 7.250 7.250 6.100 6.120 4,962 -1.35(-18.07%)
Feb 09, 2017 7.470 7.480 7.470 7.470 1,005 -0.01(-0.13%)
Feb 08, 2017 7.500 7.500 7.480 7.480 821 -0.21(-2.73%)
Feb 07, 2017 7.500 7.700 6.560 7.690 3,893 +0.00(+0.00%)
Feb 06, 2017 7.690 7.690 7.690 7.690 448 +0.00(+0.00%)
Feb 03, 2017 7.954 7.954 7.500 7.690 3,595 -0.28(-3.51%)
Feb 01, 2017 7.970 7.970 7.970 103 +0.03(+0.38%)
Jan 31, 2017 7.990 7.990 7.940 7.940 1,445 -0.05(-0.63%)
Jan 30, 2017 8.040 8.054 7.990 7.990 969 -0.07(-0.87%)
Jan 27, 2017 8.480 8.480 8.030 8.060 3,997 -0.49(-5.73%)
Jan 26, 2017 8.280 8.550 8.280 8.550 1,335 +0.10(+1.18%)
Jan 25, 2017 8.250 8.500 8.250 8.450 1,497 -0.10(-1.17%)
Jan 24, 2017 8.500 8.550 8.500 8.550 793 +0.00(+0.00%)
Jan 23, 2017 8.550 8.550 8.450 8.550 1,967 +0.18(+2.09%)
Jan 20, 2017 8.550 8.550 8.150 8.375 1,506 -0.38(-4.29%)
Jan 19, 2017 9.000 9.250 8.750 8.750 3,170 +0.00(+0.00%)
Jan 18, 2017 8.250 9.000 8.150 8.750 2,773 +0.60(+7.36%)
Jan 17, 2017 8.173 8.250 8.150 8.150 1,923 +0.05(+0.62%)
Jan 13, 2017 8.100 8.100 8.100 0 +0.03(+0.38%)
Jan 12, 2017 8.550 8.750 8.050 8.069 1,889 -0.33(-3.94%)
Jan 11, 2017 7.850 8.400 7.850 8.400 842 +0.00(+0.00%)
Jan 10, 2017 8.300 8.750 7.800 8.400 2,300 +0.15(+1.82%)
Jan 09, 2017 8.310 8.500 7.750 8.250 5,915 -0.05(-0.60%)
Jan 06, 2017 8.750 8.750 8.226 8.300 3,061 +0.15(+1.84%)
Jan 05, 2017 8.000 8.250 8.000 8.150 1,998 +0.15(+1.88%)
Jan 04, 2017 7.500 8.300 7.500 8.000 3,637 -0.10(-1.23%)
Jan 03, 2017 8.300 8.300 8.000 8.100 7,533 +0.10(+1.25%)
Dec 30, 2016 8.000 8.000 8.000 0 +0.81(+11.27%)
Dec 29, 2016 7.180 7.190 7.157 7.190 2,729 +0.00(+0.00%)
Dec 28, 2016 7.146 7.190 7.146 7.190 3,217 +0.00(+0.00%)
Dec 27, 2016 5.510 7.190 5.510 7.190 2,687 +0.34(+4.96%)
Dec 22, 2016 6.850 6.850 6.850 0 -0.15(-2.14%)
Dec 21, 2016 7.000 7.000 7.000 7.000 440 +0.00(+0.00%)
Dec 20, 2016 7.000 7.000 7.000 7.000 493 +0.00(+0.00%)
Dec 19, 2016 7.200 7.280 7.000 7.000 3,221 -0.55(-7.28%)
Dec 16, 2016 7.200 7.550 7.200 7.550 507 -0.20(-2.58%)
Dec 15, 2016 8.330 8.330 7.750 7.750 961 -0.35(-4.32%)
Dec 14, 2016 8.490 8.490 8.000 8.100 1,409 +0.85(+11.72%)
Dec 13, 2016 7.100 7.250 7.100 7.250 8,721 +0.13(+1.83%)
Dec 12, 2016 7.850 8.000 7.020 7.120 1,574 -0.43(-5.70%)
Dec 09, 2016 7.650 7.820 7.450 7.550 13,347 -0.15(-1.95%)
Dec 08, 2016 8.000 8.390 7.700 7.700 1,638 -0.30(-3.75%)
Dec 07, 2016 8.500 8.700 7.570 8.000 5,937 -0.75(-8.57%)
Dec 06, 2016 7.750 9.250 7.750 8.750 4,176 +1.46(+20.03%)
Dec 05, 2016 7.010 7.960 7.010 7.290 6,998 +0.99(+15.71%)
Dec 02, 2016 5.500 6.500 5.500 6.300 3,997 +0.83(+15.17%)
Dec 01, 2016 5.400 5.500 5.300 5.470 5,121 -0.03(-0.55%)
Nov 30, 2016 5.500 5.500 5.500 5.500 821 +0.00(+0.00%)
Nov 29, 2016 5.500 5.550 5.500 5.500 792 +0.00(+0.00%)
Nov 28, 2016 6.150 6.150 5.500 5.500 3,424 -0.69(-11.15%)
Nov 25, 2016 6.110 6.190 6.110 6.190 984 +0.02(+0.34%)
Nov 23, 2016 6.169 6.169 6.169 0 +0.13(+2.08%)
Nov 22, 2016 6.500 6.673 5.900 6.044 5,688 -0.55(-8.29%)
Nov 21, 2016 6.750 6.960 6.500 6.590 2,258 -0.91(-12.13%)
Nov 18, 2016 6.550 7.500 6.550 7.500 5,791 +0.76(+11.28%)
Nov 17, 2016 7.000 7.750 6.500 6.740 7,321 -0.76(-10.13%)
Nov 16, 2016 8.400 8.400 6.950 7.500 5,817 -0.90(-10.71%)
Nov 15, 2016 8.410 8.410 8.400 8.400 1,025 -0.02(-0.24%)
Nov 14, 2016 8.000 8.480 8.000 8.420 2,182 +0.58(+7.40%)
Nov 11, 2016 6.900 7.840 6.900 7.840 4,215 +0.75(+10.58%)
Nov 10, 2016 9.000 9.500 6.800 7.090 8,017 -0.92(-11.49%)
Nov 09, 2016 9.900 9.900 8.000 8.010 5,981 -0.99(-11.00%)
Nov 08, 2016 10.00 10.00 9.000 9.000 10,056 -0.30(-3.23%)
Nov 07, 2016 7.000 10.00 6.800 9.300 12,282 +2.30(+32.86%)
Nov 04, 2016 8.000 8.000 7.000 7.000 5,041 -1.25(-15.15%)
Nov 03, 2016 8.900 10.45 6.750 8.250 8,625 -1.05(-11.29%)
Nov 02, 2016 8.000 9.900 7.800 9.300 8,749 +1.70(+22.37%)
Nov 01, 2016 6.990 7.600 6.980 7.600 4,409 +0.62(+8.88%)
Oct 31, 2016 8.600 8.600 6.570 6.980 13,198 -1.71(-19.68%)
Oct 28, 2016 11.01 13.80 8.010 8.690 25,409 -1.37(-13.62%)
Oct 27, 2016 5.300 20.00 5.300 10.06 23,884 +4.81(+91.62%)
Oct 26, 2016 4.500 5.250 4.500 5.250 2,350 +1.05(+25.00%)
Oct 25, 2016 4.250 4.300 4.200 4.200 1,157 +0.70(+20.00%)
Oct 24, 2016 3.490 3.750 3.490 3.500 2,420 +0.84(+31.58%)
Oct 21, 2016 3.000 3.190 2.660 2.660 8,915 -0.34(-11.33%)
Oct 20, 2016 3.000 3.000 3.000 3.000 1,666 +0.35(+13.21%)
Oct 19, 2016 2.500 3.000 2.460 2.650 12,012 +0.15(+6.00%)
Oct 18, 2016 2.400 2.500 2.380 2.500 4,909 +0.20(+8.70%)
Oct 17, 2016 2.000 2.300 2.000 2.300 3,854 +0.55(+31.43%)
Oct 14, 2016 1.500 1.750 1.500 1.750 1,111 +0.26(+17.45%)
Oct 13, 2016 1.850 1.890 1.490 1.490 6,868 +0.02(+1.36%)
Oct 11, 2016 1.470 1.470 1.470 118 -0.03(-2.00%)
Oct 10, 2016 1.230 1.500 1.230 1.500 3,430 +0.28(+22.95%)
Oct 07, 2016 1.220 1.228 1.200 1.220 3,548 -0.02(-1.61%)
Oct 06, 2016 1.240 1.240 1.240 1.240 2,083 +0.00(+0.00%)
Oct 03, 2016 1.240 1.240 1.240 32 +0.01(+0.81%)
Sep 30, 2016 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 29, 2016 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 28, 2016 1.100 1.230 1.100 1.230 859 -0.01(-0.81%)
Sep 27, 2016 1.208 1.240 1.100 1.240 2,737 +0.19(+18.10%)
Sep 26, 2016 1.500 1.500 1.050 1.050 2,751 +0.19(+22.09%)
Sep 23, 2016 1.000 1.000 0.8600 0.8600 4,247 +0.06(+7.50%)
Sep 22, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.23%)
Sep 14, 2016 0.7750 0.7750 0.7750 0 -0.03(-3.13%)
Sep 01, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 31, 2016 0.8000 0.8000 0.8000 0.8000 1,770 -0.01(-0.74%)
Aug 30, 2016 0.7500 0.8060 0.7500 0.8060 951 +0.01(+0.75%)
Aug 29, 2016 1.000 1.000 0.8000 0.8000 5,532 -0.20(-20.00%)
Aug 26, 2016 1.000 1.000 1.000 1.000 917 +0.00(+0.00%)
Aug 25, 2016 1.000 1.000 1.000 1.000 2,096 +0.00(+0.00%)
Aug 24, 2016 1.090 1.090 1.000 1.000 1,040 -0.10(-9.09%)
Aug 23, 2016 1.100 1.100 1.100 1.100 140 +0.10(+10.00%)
Aug 22, 2016 1.100 1.100 0.9750 1.000 2,937 -0.10(-9.09%)
Aug 16, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 15, 2016 1.450 1.450 0.8050 1.100 6,800 +0.01(+0.46%)
Aug 12, 2016 0.8000 1.095 0.8000 1.095 8,426 +0.10(+10.61%)
Aug 11, 2016 1.900 1.900 0.7500 0.9900 2,885 -0.81(-45.00%)
Aug 10, 2016 0.8000 2.000 0.8000 1.800 3,907 +1.11(+162.77%)
Aug 09, 2016 1.000 1.000 0.6100 0.6850 896 -0.01(-2.14%)
Aug 08, 2016 0.7000 0.7690 0.7000 0.7000 1,925 +0.08(+13.31%)
Aug 05, 2016 0.6500 0.6500 0.6178 0.6178 2,607 +0.11(+21.14%)
Aug 02, 2016 0.5100 0.5100 0.5100 3 -0.03(-5.56%)
Aug 01, 2016 0.2500 0.5400 0.2500 0.5400 4,215 +0.29(+116.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0.2500 112 -0.15(-37.50%)
Jul 27, 2016 0.4000 0.4000 0.4000 23 +0.00(+0.00%)
Jul 25, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 21, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 20, 2016 0.4000 0.4000 0.4000 0.4000 230 -0.10(-20.00%)
Jul 18, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jul 15, 2016 0.5100 0.5169 0.4500 0.4500 3,784 -0.05(-10.00%)
Jul 07, 2016 0.5000 0.5000 0.5000 2 +0.10(+25.00%)
Jun 28, 2016 0.4000 0.4000 0.4000 56 +0.05(+14.29%)
Jun 27, 2016 0.3500 0.3500 0.3500 0.3500 956 -0.05(-12.50%)
Jun 22, 2016 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jun 13, 2016 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jun 10, 2016 0.4000 0.4000 0.4000 0.4000 114 -0.12(-22.41%)
Jun 09, 2016 0.5155 0.5155 0.5155 0.5155 1,500 +0.02(+3.10%)
Jun 07, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 03, 2016 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
May 17, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 11, 2016 0.4000 0.4000 0.4000 2 +0.05(+14.29%)
May 10, 2016 0.3500 0.3500 0.3500 0.3500 794 +0.00(+0.00%)
May 05, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
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.