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 (%)
Aug 31, 2020 3.760 3.770 3.570 3.580 1,402,456 -0.20(-5.29%)
Aug 28, 2020 3.660 3.790 3.630 3.780 1,247,600 +0.14(+3.85%)
Aug 27, 2020 3.650 3.680 3.530 3.640 1,585,694 -0.02(-0.55%)
Aug 26, 2020 3.810 3.890 3.600 3.660 1,317,798 -0.18(-4.69%)
Aug 25, 2020 3.890 3.940 3.760 3.840 1,746,758 +0.01(+0.26%)
Aug 24, 2020 3.710 3.930 3.650 3.830 4,134,860 +0.25(+6.98%)
Aug 21, 2020 3.920 3.920 3.520 3.580 3,088,900 -0.35(-8.91%)
Aug 20, 2020 4.020 4.060 3.860 3.930 2,256,621 -0.16(-3.91%)
Aug 19, 2020 4.190 4.200 4.083 4.090 1,325,015 -0.10(-2.39%)
Aug 18, 2020 4.200 4.280 4.140 4.190 2,037,782 -0.06(-1.41%)
Aug 17, 2020 4.260 4.280 4.160 4.250 1,681,067 -0.01(-0.23%)
Aug 14, 2020 4.220 4.320 4.220 4.260 1,567,700 -0.01(-0.23%)
Aug 13, 2020 4.350 4.400 4.240 4.270 2,345,170 -0.10(-2.29%)
Aug 12, 2020 4.450 4.500 4.090 4.370 9,783,973 -0.44(-9.15%)
Aug 11, 2020 5.020 5.180 4.780 4.810 2,645,829 -0.11(-2.24%)
Aug 10, 2020 4.650 4.980 4.648 4.920 1,827,800 +0.31(+6.72%)
Aug 07, 2020 4.580 4.610 4.370 4.610 1,413,200 +0.15(+3.36%)
Aug 06, 2020 4.610 4.618 4.430 4.460 1,119,336 -0.15(-3.25%)
Aug 05, 2020 4.460 4.630 4.412 4.610 1,663,936 +0.26(+5.98%)
Aug 04, 2020 4.230 4.395 4.210 4.350 1,462,322 +0.11(+2.59%)
Aug 03, 2020 4.240 4.310 4.130 4.240 1,533,056 +0.05(+1.19%)
Jul 31, 2020 4.260 4.300 4.040 4.190 1,816,400 -0.07(-1.64%)
Jul 30, 2020 4.340 4.340 4.130 4.260 1,480,872 -0.16(-3.62%)
Jul 29, 2020 4.330 4.450 4.220 4.420 1,637,213 +0.12(+2.79%)
Jul 28, 2020 4.350 4.555 4.270 4.300 2,275,596 -0.15(-3.37%)
Jul 27, 2020 4.620 4.750 4.420 4.450 3,410,565 -0.21(-4.51%)
Jul 24, 2020 4.700 4.875 4.520 4.660 4,428,900 -0.19(-3.92%)
Jul 23, 2020 4.410 5.340 4.400 4.850 17,547,684 +1.03(+26.96%)
Jul 22, 2020 3.760 3.870 3.710 3.820 2,494,539 -0.10(-2.55%)
Jul 21, 2020 3.590 4.050 3.590 3.920 3,861,466 +0.40(+11.36%)
Jul 20, 2020 3.490 3.690 3.450 3.520 2,655,720 +0.11(+3.23%)
Jul 17, 2020 3.570 3.650 3.410 3.410 1,274,200 -0.16(-4.48%)
Jul 16, 2020 3.500 3.640 3.420 3.570 1,421,247 +0.01(+0.28%)
Jul 15, 2020 3.530 3.680 3.420 3.560 3,465,894 +0.15(+4.40%)
Jul 14, 2020 3.200 3.450 3.080 3.410 2,235,583 +0.15(+4.60%)
Jul 13, 2020 3.430 3.490 3.250 3.260 1,973,306 -0.17(-4.96%)
Jul 10, 2020 3.230 3.440 3.180 3.430 2,457,700 +0.25(+7.86%)
Jul 09, 2020 3.300 3.330 3.130 3.180 2,255,381 -0.17(-5.07%)
Jul 08, 2020 3.440 3.550 3.190 3.350 4,399,399 -0.08(-2.33%)
Jul 07, 2020 3.540 3.600 3.360 3.430 2,678,249 -0.21(-5.77%)
Jul 06, 2020 3.540 3.670 3.510 3.640 1,875,755 +0.16(+4.60%)
Jul 02, 2020 3.650 3.690 3.450 3.480 3,100,800 -0.10(-2.79%)
Jul 01, 2020 3.510 3.670 3.465 3.580 2,849,847 +0.11(+3.17%)
Jun 30, 2020 3.440 3.540 3.300 3.470 3,579,717 -0.06(-1.70%)
Jun 29, 2020 3.270 3.530 3.250 3.530 2,220,843 +0.23(+6.97%)
Jun 26, 2020 3.460 3.460 3.192 3.300 3,351,800 -0.27(-7.56%)
Jun 25, 2020 3.100 3.570 3.090 3.570 3,585,046 +0.34(+10.53%)
Jun 24, 2020 3.650 3.650 3.220 3.230 3,990,161 -0.56(-14.78%)
Jun 23, 2020 3.860 3.900 3.690 3.790 2,066,829 +0.03(+0.80%)
Jun 22, 2020 3.650 3.790 3.520 3.760 2,354,521 +0.05(+1.35%)
Jun 19, 2020 3.980 4.005 3.680 3.710 4,666,400 -0.15(-3.89%)
Jun 18, 2020 3.780 4.000 3.710 3.860 2,183,690 -0.02(-0.52%)
Jun 17, 2020 4.130 4.140 3.860 3.880 2,663,330 -0.26(-6.28%)
Jun 16, 2020 4.710 4.730 4.080 4.140 3,997,053 -0.13(-3.04%)
Jun 15, 2020 3.760 4.330 3.700 4.270 3,600,096 +0.14(+3.39%)
Jun 12, 2020 4.300 4.320 3.890 4.130 4,868,700 +0.52(+14.40%)
Jun 11, 2020 3.510 4.168 3.310 3.610 6,520,554 -1.14(-24.00%)
Jun 10, 2020 4.660 5.090 4.340 4.750 5,890,217 -0.17(-3.46%)
Jun 09, 2020 4.900 5.170 4.700 4.920 4,059,969 -0.48(-8.89%)
Jun 08, 2020 5.450 5.800 5.310 5.400 6,885,851 +0.29(+5.68%)
Jun 05, 2020 4.650 5.180 4.560 5.110 7,828,700 +0.84(+19.67%)
Jun 04, 2020 3.780 4.280 3.670 4.270 5,565,039 +0.44(+11.49%)
Jun 03, 2020 3.930 4.020 3.720 3.830 5,911,065 +0.05(+1.32%)
Jun 02, 2020 3.600 3.960 3.510 3.780 5,176,180 +0.26(+7.39%)
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.