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

Helix Energy Solutions Group (NY: HLX )

11.04 +0.20 (+1.80%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 23, 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 (%)
Dec 30, 2016 8.820 8.820 8.820 0 +0.15(+1.73%)
Dec 29, 2016 9.030 9.150 8.660 8.670 1,042,377 -0.36(-3.99%)
Dec 28, 2016 9.440 9.460 9.000 9.030 1,099,193 -0.38(-4.04%)
Dec 27, 2016 9.420 9.650 9.330 9.410 865,092 +0.08(+0.86%)
Dec 23, 2016 9.330 9.330 9.330 0 +0.06(+0.65%)
Dec 22, 2016 9.600 9.740 9.250 9.270 1,188,517 -0.28(-2.93%)
Dec 21, 2016 10.20 10.20 9.520 9.550 1,257,034 -0.55(-5.45%)
Dec 20, 2016 10.13 10.35 10.04 10.10 1,517,186 +0.09(+0.90%)
Dec 19, 2016 10.02 10.07 9.800 10.01 1,372,437 +0.05(+0.50%)
Dec 16, 2016 10.48 10.50 9.930 9.960 3,776,819 -0.48(-4.60%)
Dec 15, 2016 10.05 10.53 9.910 10.44 1,698,037 +0.28(+2.76%)
Dec 14, 2016 10.17 10.56 9.950 10.16 2,040,371 -0.15(-1.45%)
Dec 13, 2016 10.49 10.58 10.19 10.31 1,656,569 +0.04(+0.39%)
Dec 12, 2016 10.95 11.16 10.22 10.27 1,800,411 -0.43(-4.02%)
Dec 09, 2016 10.60 10.96 10.58 10.70 1,452,533 +0.18(+1.71%)
Dec 08, 2016 11.21 11.21 10.35 10.52 2,507,146 -0.61(-5.48%)
Dec 07, 2016 11.71 11.71 11.07 11.13 2,119,375 -0.58(-4.95%)
Dec 06, 2016 11.39 11.87 11.31 11.71 1,428,920 +0.17(+1.47%)
Dec 05, 2016 11.42 11.78 11.42 11.54 1,367,373 +0.33(+2.94%)
Dec 02, 2016 10.92 11.46 10.92 11.21 2,579,810 +0.12(+1.08%)
Dec 01, 2016 10.70 11.44 10.47 11.09 2,957,093 +0.64(+6.12%)
Nov 30, 2016 10.22 10.86 10.13 10.45 3,713,163 +1.30(+14.21%)
Nov 29, 2016 9.180 9.290 8.920 9.150 1,688,800 -0.34(-3.58%)
Nov 28, 2016 10.06 10.11 9.460 9.490 1,047,380 -0.51(-5.10%)
Nov 25, 2016 10.17 10.23 9.930 10.00 601,021 -0.23(-2.25%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.39(+3.96%)
Nov 22, 2016 10.03 10.08 9.580 9.840 1,957,744 -0.11(-1.11%)
Nov 21, 2016 10.48 10.48 9.880 9.950 2,536,316 +0.07(+0.71%)
Nov 18, 2016 9.760 9.970 9.760 9.880 965,501 +0.15(+1.54%)
Nov 17, 2016 9.870 10.19 9.705 9.730 800,741 -0.14(-1.42%)
Nov 16, 2016 9.800 9.920 9.630 9.870 1,326,082 +0.05(+0.51%)
Nov 15, 2016 9.850 10.11 9.740 9.820 1,770,508 +0.14(+1.45%)
Nov 14, 2016 9.460 9.680 9.300 9.680 1,233,567 +0.22(+2.33%)
Nov 11, 2016 9.220 9.490 9.130 9.460 1,294,262 +0.14(+1.50%)
Nov 10, 2016 9.080 9.400 9.035 9.320 1,390,275 +0.23(+2.53%)
Nov 09, 2016 8.840 9.200 8.800 9.090 1,678,287 +0.22(+2.48%)
Nov 08, 2016 8.720 8.980 8.600 8.870 1,263,814 +0.01(+0.11%)
Nov 07, 2016 8.730 9.000 8.670 8.860 1,738,773 +0.42(+4.98%)
Nov 04, 2016 8.460 8.630 8.300 8.440 2,325,313 -0.15(-1.75%)
Nov 03, 2016 8.500 8.660 8.400 8.590 2,157,635 +0.22(+2.63%)
Nov 02, 2016 8.500 8.510 8.140 8.370 2,504,337 -0.24(-2.79%)
Nov 01, 2016 8.910 9.030 8.470 8.610 2,257,294 -0.11(-1.26%)
Oct 31, 2016 9.040 9.090 8.575 8.720 3,936,185 -0.28(-3.11%)
Oct 28, 2016 9.760 9.890 8.885 9.000 6,888,009 -0.77(-7.88%)
Oct 27, 2016 9.800 10.04 9.630 9.770 2,506,563 +0.02(+0.21%)
Oct 26, 2016 9.600 9.905 9.515 9.750 1,747,425 -0.07(-0.71%)
Oct 25, 2016 10.18 10.25 9.780 9.820 2,010,581 -0.26(-2.58%)
Oct 24, 2016 10.09 10.19 9.710 10.08 2,535,420 +0.01(+0.10%)
Oct 21, 2016 9.780 10.54 9.650 10.07 2,462,066 +0.15(+1.51%)
Oct 20, 2016 9.990 10.96 9.120 9.920 4,371,316 +0.16(+1.64%)
Oct 19, 2016 9.660 9.865 9.480 9.760 2,907,945 +0.23(+2.41%)
Oct 18, 2016 9.610 9.700 9.490 9.530 1,719,890 +0.11(+1.17%)
Oct 17, 2016 9.490 9.490 9.310 9.420 1,263,432 -0.04(-0.42%)
Oct 14, 2016 9.350 9.515 9.190 9.460 1,891,892 +0.19(+2.05%)
Oct 13, 2016 9.150 9.700 9.100 9.270 1,389,205 -0.06(-0.64%)
Oct 12, 2016 9.310 9.495 9.180 9.330 1,110,465 -0.02(-0.21%)
Oct 11, 2016 9.500 9.510 9.250 9.350 1,783,484 -0.24(-2.50%)
Oct 10, 2016 9.280 9.700 9.280 9.590 1,552,149 +0.43(+4.69%)
Oct 07, 2016 9.110 9.620 9.060 9.160 3,172,419 +0.18(+2.00%)
Oct 06, 2016 9.060 9.170 8.810 8.980 2,102,018 +0.13(+1.47%)
Oct 05, 2016 8.470 9.045 8.460 8.850 1,826,746 +0.57(+6.88%)
Oct 04, 2016 8.550 8.690 8.250 8.280 2,428,561 -0.32(-3.72%)
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.