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 (%)
Mar 29, 2002 12.05 12.66 11.86 12.66 616,000 +0.00(+0.00%)
Mar 28, 2002 12.05 12.66 11.86 12.66 616,000 +0.60(+4.93%)
Mar 27, 2002 12.05 12.24 11.95 12.06 403,600 -0.03(-0.25%)
Mar 26, 2002 11.95 12.11 11.73 12.10 323,200 +0.05(+0.42%)
Mar 25, 2002 12.00 12.10 11.53 12.04 320,800 +0.03(+0.21%)
Mar 22, 2002 12.03 12.09 11.85 12.02 248,800 -0.01(-0.04%)
Mar 21, 2002 11.84 12.05 11.84 12.03 418,400 +0.12(+1.05%)
Mar 20, 2002 11.70 12.00 11.38 11.90 631,800 +0.15(+1.28%)
Mar 19, 2002 11.87 12.00 11.70 11.75 593,200 -0.25(-2.08%)
Mar 18, 2002 11.46 12.20 11.46 12.00 1,357,200 +0.59(+5.17%)
Mar 15, 2002 10.90 11.54 10.87 11.41 1,365,400 +0.41(+3.73%)
Mar 14, 2002 10.42 11.20 10.42 11.00 4,737,000 +0.39(+3.72%)
Mar 13, 2002 10.78 10.95 10.61 10.61 759,400 -0.49(-4.42%)
Mar 12, 2002 11.10 11.18 10.91 11.10 368,000 -0.30(-2.63%)
Mar 11, 2002 11.38 11.47 11.01 11.39 483,600 +0.07(+0.62%)
Mar 08, 2002 10.89 11.43 10.89 11.32 689,000 +0.43(+3.99%)
Mar 07, 2002 10.99 11.20 10.77 10.89 466,800 -0.05(-0.50%)
Mar 06, 2002 10.87 11.00 10.51 10.95 408,800 -0.05(-0.45%)
Mar 05, 2002 10.71 11.01 10.55 10.99 361,600 +0.27(+2.57%)
Mar 04, 2002 10.14 10.91 10.12 10.72 545,200 +0.55(+5.41%)
Mar 01, 2002 9.175 10.18 9.165 10.17 1,109,400 +0.96(+10.42%)
Feb 28, 2002 9.367 9.375 9.025 9.210 384,000 -0.06(-0.70%)
Feb 27, 2002 9.450 9.520 9.215 9.275 481,800 -0.04(-0.48%)
Feb 26, 2002 9.550 9.655 9.260 9.320 280,600 -0.15(-1.58%)
Feb 25, 2002 9.625 9.725 9.470 9.470 413,400 -0.15(-1.56%)
Feb 22, 2002 9.425 9.800 9.200 9.620 349,400 +0.07(+0.79%)
Feb 21, 2002 9.750 10.00 9.450 9.545 546,600 -0.60(-5.91%)
Feb 20, 2002 9.898 10.25 9.850 10.14 321,200 +0.24(+2.42%)
Feb 19, 2002 9.875 10.10 9.755 9.905 735,400 -0.04(-0.40%)
Feb 18, 2002 10.32 10.38 9.945 9.945 491,600 +0.00(+0.00%)
Feb 15, 2002 10.32 10.38 9.945 9.945 491,600 -0.37(-3.59%)
Feb 14, 2002 11.00 11.15 10.21 10.31 379,200 -0.68(-6.18%)
Feb 13, 2002 10.27 10.99 10.15 10.99 1,154,600 +0.87(+8.59%)
Feb 12, 2002 9.800 10.28 9.560 10.12 1,214,600 +0.28(+2.79%)
Feb 11, 2002 9.425 9.900 9.400 9.850 653,200 +0.42(+4.51%)
Feb 08, 2002 9.330 9.570 9.275 9.425 231,200 +0.10(+1.07%)
Feb 07, 2002 9.918 9.925 9.310 9.325 253,200 -0.37(-3.82%)
Feb 06, 2002 10.03 10.18 9.525 9.695 463,600 -0.28(-2.76%)
Feb 05, 2002 10.12 10.12 9.805 9.970 161,600 -0.26(-2.54%)
Feb 04, 2002 10.27 10.35 10.12 10.23 261,600 -0.05(-0.53%)
Feb 01, 2002 10.28 10.43 10.19 10.29 216,400 -0.03(-0.24%)
Jan 31, 2002 10.32 10.59 10.17 10.31 183,800 +0.00(+0.00%)
Jan 30, 2002 10.21 10.31 10.03 10.31 428,800 +0.11(+1.08%)
Jan 29, 2002 10.32 10.38 10.07 10.20 431,000 -0.12(-1.16%)
Jan 28, 2002 10.60 10.78 10.19 10.32 307,200 -0.34(-3.19%)
Jan 25, 2002 10.43 10.85 10.36 10.66 517,800 +0.24(+2.30%)
Jan 24, 2002 10.62 10.85 10.40 10.42 529,600 -0.08(-0.76%)
Jan 23, 2002 10.26 10.68 10.13 10.50 627,800 +0.26(+2.49%)
Jan 22, 2002 10.83 11.04 10.15 10.24 221,000 -0.52(-4.83%)
Jan 21, 2002 10.62 10.82 10.50 10.77 206,800 +0.00(+0.00%)
Jan 18, 2002 10.62 10.82 10.50 10.77 205,600 +0.02(+0.14%)
Jan 17, 2002 11.02 11.05 10.61 10.75 440,800 -0.24(-2.18%)
Jan 16, 2002 11.78 11.78 10.78 10.99 356,000 -1.08(-8.95%)
Jan 15, 2002 12.13 12.25 11.74 12.07 51,600 +0.06(+0.50%)
Jan 14, 2002 12.21 12.33 12.00 12.01 100,600 -0.34(-2.75%)
Jan 11, 2002 12.74 12.96 12.25 12.35 146,600 -0.49(-3.82%)
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.