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 (%)
Feb 28, 2020 6.190 6.730 6.190 6.710 1,904,000 +0.28(+4.35%)
Feb 27, 2020 6.770 6.870 6.390 6.430 2,289,214 -0.63(-8.92%)
Feb 26, 2020 7.220 7.465 7.025 7.060 1,842,621 -0.08(-1.12%)
Feb 25, 2020 7.860 8.263 7.100 7.140 2,136,381 -0.38(-5.05%)
Feb 24, 2020 7.810 7.810 7.510 7.520 1,503,949 -0.73(-8.85%)
Feb 21, 2020 8.760 8.810 8.240 8.250 1,105,400 -0.64(-7.20%)
Feb 20, 2020 8.970 9.110 8.890 8.890 694,051 -0.06(-0.67%)
Feb 19, 2020 8.890 8.980 8.760 8.950 419,019 +0.13(+1.47%)
Feb 18, 2020 8.720 8.930 8.630 8.820 1,308,535 -0.02(-0.23%)
Feb 14, 2020 8.780 8.840 8.640 8.840 620,500 +0.13(+1.49%)
Feb 13, 2020 8.660 8.840 8.660 8.710 626,310 -0.02(-0.23%)
Feb 12, 2020 8.940 9.000 8.550 8.730 925,424 +0.00(+0.00%)
Feb 11, 2020 8.630 8.850 8.540 8.730 806,762 +0.28(+3.31%)
Feb 10, 2020 8.270 8.510 8.250 8.450 667,776 +0.09(+1.08%)
Feb 07, 2020 8.530 8.555 8.310 8.360 651,200 -0.26(-3.02%)
Feb 06, 2020 8.730 8.740 8.540 8.620 1,792,094 -0.05(-0.58%)
Feb 05, 2020 8.850 9.020 8.570 8.670 1,305,586 +0.02(+0.23%)
Feb 04, 2020 8.660 8.910 8.570 8.650 924,268 +0.23(+2.73%)
Feb 03, 2020 8.360 8.480 8.310 8.420 1,226,329 +0.08(+0.96%)
Jan 31, 2020 8.360 8.410 8.220 8.340 1,020,400 -0.19(-2.23%)
Jan 30, 2020 8.320 8.550 8.290 8.530 656,946 +0.06(+0.71%)
Jan 29, 2020 8.630 8.740 8.445 8.470 846,896 -0.11(-1.28%)
Jan 28, 2020 8.400 8.580 8.400 8.580 867,733 +0.26(+3.12%)
Jan 27, 2020 8.310 8.430 8.170 8.320 1,064,552 -0.31(-3.59%)
Jan 24, 2020 8.820 8.820 8.490 8.630 1,101,500 -0.22(-2.49%)
Jan 23, 2020 8.580 8.880 8.440 8.850 1,201,083 +0.10(+1.14%)
Jan 22, 2020 8.750 8.815 8.635 8.750 1,028,924 +0.00(+0.00%)
Jan 21, 2020 8.780 8.830 8.660 8.750 1,518,633 -0.16(-1.80%)
Jan 17, 2020 9.150 9.160 8.860 8.910 876,100 -0.13(-1.44%)
Jan 16, 2020 9.020 9.180 8.960 9.040 1,443,687 +0.10(+1.12%)
Jan 15, 2020 9.200 9.340 8.860 8.940 1,019,710 -0.36(-3.87%)
Jan 14, 2020 9.280 9.410 9.090 9.300 837,771 -0.01(-0.11%)
Jan 13, 2020 9.360 9.380 9.200 9.310 1,033,813 -0.08(-0.85%)
Jan 10, 2020 9.370 9.400 9.200 9.390 672,800 +0.02(+0.21%)
Jan 09, 2020 9.220 9.410 8.990 9.370 1,026,019 +0.21(+2.29%)
Jan 08, 2020 9.510 9.540 9.080 9.160 1,174,741 -0.36(-3.78%)
Jan 07, 2020 9.500 9.570 9.340 9.520 887,598 -0.05(-0.52%)
Jan 06, 2020 9.650 9.680 9.450 9.570 990,223 -0.06(-0.62%)
Jan 03, 2020 9.690 9.800 9.400 9.630 1,245,500 -0.03(-0.31%)
Jan 02, 2020 9.730 9.765 9.470 9.660 824,121 +0.03(+0.31%)
Dec 31, 2019 9.530 9.800 9.530 9.630 988,400 -0.03(-0.31%)
Dec 30, 2019 9.550 9.860 9.550 9.660 690,894 +0.20(+2.11%)
Dec 27, 2019 9.860 9.870 9.440 9.460 887,800 -0.36(-3.67%)
Dec 26, 2019 9.980 10.00 9.760 9.820 428,169 -0.09(-0.91%)
Dec 24, 2019 9.770 9.960 9.740 9.910 512,600 +0.17(+1.75%)
Dec 23, 2019 9.420 9.820 9.370 9.740 765,687 +0.31(+3.29%)
Dec 20, 2019 9.400 9.550 9.310 9.430 4,798,900 +0.11(+1.18%)
Dec 19, 2019 9.130 9.340 9.045 9.320 1,171,360 +0.20(+2.19%)
Dec 18, 2019 9.210 9.270 9.090 9.120 1,295,102 -0.08(-0.87%)
Dec 17, 2019 9.240 9.350 9.120 9.200 855,270 +0.04(+0.44%)
Dec 16, 2019 9.410 9.580 9.130 9.160 1,305,286 -0.18(-1.93%)
Dec 13, 2019 9.310 9.460 9.200 9.340 794,600 +0.05(+0.54%)
Dec 12, 2019 9.130 9.460 9.110 9.290 1,453,454 +0.16(+1.75%)
Dec 11, 2019 9.070 9.200 9.000 9.130 670,584 +0.07(+0.77%)
Dec 10, 2019 9.130 9.230 9.030 9.060 768,611 -0.08(-0.88%)
Dec 09, 2019 8.990 9.190 8.940 9.140 881,470 +0.02(+0.22%)
Dec 06, 2019 8.760 9.180 8.760 9.120 1,397,900 +0.46(+5.31%)
Dec 05, 2019 8.800 8.890 8.630 8.660 693,324 -0.04(-0.46%)
Dec 04, 2019 8.450 8.920 8.440 8.700 942,198 +0.48(+5.84%)
Dec 03, 2019 8.250 8.390 8.130 8.220 684,643 -0.15(-1.79%)
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.