Skip to main content

Helix Energy Solutions Group (NY: HLX )

10.84 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.73 16.11 15.73 15.80 586,948 +0.07(+0.45%)
Dec 29, 2011 15.45 16.00 15.35 15.73 842,001 +0.37(+2.41%)
Dec 28, 2011 15.79 15.86 15.34 15.36 1,038,475 -0.36(-2.29%)
Dec 27, 2011 16.01 16.08 15.64 15.72 871,506 -0.35(-2.18%)
Dec 23, 2011 16.14 16.21 15.81 16.07 592,885 +0.37(+2.36%)
Dec 21, 2011 15.51 15.78 15.14 15.70 811,645 +0.10(+0.64%)
Dec 20, 2011 15.21 15.85 15.10 15.60 1,259,926 +0.93(+6.34%)
Dec 19, 2011 15.56 15.68 14.61 14.67 1,145,638 -0.77(-4.99%)
Dec 16, 2011 15.30 15.84 15.23 15.44 1,856,198 +0.36(+2.39%)
Dec 15, 2011 15.41 15.46 14.95 15.08 1,649,624 +0.07(+0.47%)
Dec 14, 2011 15.59 15.60 14.96 15.01 1,681,909 -0.85(-5.36%)
Dec 13, 2011 16.60 16.90 15.73 15.86 985,075 -0.52(-3.17%)
Dec 12, 2011 16.53 16.53 16.07 16.38 1,074,796 -0.53(-3.13%)
Dec 09, 2011 16.26 17.00 16.20 16.91 1,203,284 +0.77(+4.77%)
Dec 08, 2011 16.50 16.83 16.10 16.14 1,209,605 -0.56(-3.35%)
Dec 07, 2011 17.09 17.11 16.50 16.70 1,324,539 -0.52(-3.02%)
Dec 06, 2011 17.59 17.59 17.02 17.22 1,806,513 -0.23(-1.32%)
Dec 05, 2011 18.04 18.07 17.17 17.45 2,103,532 -0.08(-0.46%)
Dec 02, 2011 18.05 18.20 17.49 17.53 810,934 -0.24(-1.35%)
Dec 01, 2011 17.60 18.00 17.46 17.77 1,394,092 +0.03(+0.17%)
Nov 30, 2011 17.16 17.75 16.90 17.74 1,908,858 +1.55(+9.57%)
Nov 29, 2011 16.16 16.40 15.81 16.19 890,470 +0.15(+0.94%)
Nov 28, 2011 15.95 16.38 15.80 16.04 1,345,794 +1.05(+7.00%)
Nov 25, 2011 15.14 15.56 14.99 14.99 482,583 -0.25(-1.64%)
Nov 23, 2011 15.67 15.73 15.24 15.24 1,105,238 -0.75(-4.69%)
Nov 22, 2011 16.30 16.52 15.96 15.99 938,475 -0.31(-1.90%)
Nov 21, 2011 16.18 16.47 15.74 16.30 1,531,442 -0.36(-2.16%)
Nov 18, 2011 16.98 17.10 16.40 16.66 1,003,094 -0.27(-1.59%)
Nov 17, 2011 17.17 17.63 16.61 16.93 2,446,233 -0.19(-1.11%)
Nov 16, 2011 17.37 17.86 17.06 17.12 2,449,676 -0.49(-2.78%)
Nov 15, 2011 17.27 17.80 16.98 17.61 1,178,047 +0.22(+1.27%)
Nov 14, 2011 17.43 17.64 17.10 17.39 2,102,155 -0.10(-0.57%)
Nov 11, 2011 17.72 17.93 17.43 17.49 1,869,637 +0.18(+1.04%)
Nov 10, 2011 17.66 17.68 17.04 17.31 1,826,259 +0.21(+1.23%)
Nov 09, 2011 17.91 18.03 17.07 17.10 1,999,666 -1.57(-8.41%)
Nov 08, 2011 18.76 18.96 18.23 18.67 2,184,225 +0.17(+0.92%)
Nov 07, 2011 18.52 18.92 17.98 18.50 1,049,347 -0.10(-0.54%)
Nov 04, 2011 18.44 18.81 18.19 18.60 773,995 -0.04(-0.21%)
Nov 03, 2011 18.50 18.74 17.93 18.64 1,702,248 +0.49(+2.70%)
Nov 02, 2011 17.75 18.20 17.58 18.15 1,140,264 +0.86(+4.97%)
Nov 01, 2011 16.78 17.80 16.61 17.29 2,273,527 -0.77(-4.26%)
Oct 31, 2011 19.05 19.21 18.06 18.06 2,364,650 -1.22(-6.33%)
Oct 28, 2011 18.70 19.42 18.53 19.28 1,805,263 +0.51(+2.72%)
Oct 27, 2011 17.96 18.98 17.95 18.77 2,495,729 +1.33(+7.63%)
Oct 26, 2011 17.94 17.94 16.90 17.44 2,113,006 -0.01(-0.06%)
Oct 25, 2011 17.60 17.84 17.02 17.45 2,829,817 -0.44(-2.46%)
Oct 24, 2011 17.24 17.95 17.24 17.89 2,326,163 +0.85(+4.99%)
Oct 21, 2011 17.16 17.38 16.62 17.04 1,025,403 +0.34(+2.04%)
Oct 20, 2011 16.50 16.92 16.04 16.70 1,257,973 +0.09(+0.54%)
Oct 19, 2011 16.56 17.24 16.30 16.61 2,436,390 +0.14(+0.85%)
Oct 18, 2011 15.72 16.60 15.32 16.47 2,163,388 +0.81(+5.17%)
Oct 17, 2011 16.00 16.10 15.46 15.66 1,683,360 -0.44(-2.73%)
Oct 14, 2011 15.81 16.24 15.69 16.10 1,337,980 +0.65(+4.21%)
Oct 13, 2011 14.94 15.57 14.76 15.45 876,907 +0.26(+1.71%)
Oct 12, 2011 15.34 15.55 15.04 15.19 1,781,537 +0.14(+0.93%)
Oct 11, 2011 14.75 15.30 14.68 15.05 1,100,053 +0.06(+0.40%)
Oct 10, 2011 13.83 15.00 13.83 14.99 2,249,033 +1.56(+11.62%)
Oct 07, 2011 14.03 14.06 12.92 13.43 2,152,307 -0.45(-3.24%)
Oct 06, 2011 13.89 14.07 13.47 13.88 2,751,475 +0.24(+1.76%)
Oct 05, 2011 12.97 13.76 12.57 13.64 1,901,909 +0.68(+5.25%)
Oct 04, 2011 11.80 13.02 11.57 12.96 2,970,859 +1.01(+8.45%)
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.