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

Helix Energy Solutions Group (NY: HLX )

11.24 -0.17 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2018 7.650 7.720 7.534 7.600 541,802 -0.10(-1.30%)
May 30, 2018 7.530 7.830 7.530 7.700 974,407 +0.22(+2.94%)
May 29, 2018 7.420 7.650 7.365 7.480 1,024,386 -0.07(-0.93%)
May 25, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
May 24, 2018 7.660 7.795 7.580 7.750 1,016,333 -0.05(-0.64%)
May 23, 2018 7.910 7.980 7.795 7.800 714,266 -0.25(-3.11%)
May 22, 2018 8.210 8.310 7.985 8.050 858,095 -0.16(-1.95%)
May 21, 2018 8.430 8.550 8.160 8.210 1,138,911 -0.19(-2.26%)
May 18, 2018 8.330 8.440 8.260 8.400 2,451,883 +0.10(+1.20%)
May 17, 2018 8.130 8.360 8.110 8.300 1,019,092 +0.23(+2.85%)
May 16, 2018 8.010 8.135 8.010 8.070 908,008 +0.07(+0.88%)
May 15, 2018 7.970 8.040 7.895 8.000 631,522 +0.04(+0.50%)
May 14, 2018 8.000 8.085 7.890 7.960 1,600,995 -0.04(-0.50%)
May 11, 2018 8.090 8.140 8.000 8.000 570,827 -0.09(-1.11%)
May 10, 2018 8.060 8.110 7.925 8.090 971,763 +0.01(+0.12%)
May 09, 2018 7.890 8.240 7.872 8.080 1,798,830 +0.31(+3.99%)
May 08, 2018 7.660 7.770 7.460 7.770 1,037,315 +0.08(+1.04%)
May 07, 2018 7.700 7.890 7.660 7.690 1,210,258 +0.04(+0.52%)
May 04, 2018 7.550 7.750 7.520 7.650 842,102 +0.11(+1.46%)
May 03, 2018 7.750 7.790 7.470 7.540 1,168,703 -0.24(-3.08%)
May 02, 2018 7.510 7.860 7.510 7.780 1,747,606 +0.24(+3.18%)
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.