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

Helix Energy Solutions Group (NY: HLX )

10.95 +0.12 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2003 6.455 6.745 6.395 6.745 553,400 +0.29(+4.57%)
May 29, 2003 6.195 6.455 6.120 6.450 321,400 +0.26(+4.20%)
May 28, 2003 5.990 6.200 5.990 6.190 169,600 +0.20(+3.34%)
May 27, 2003 5.590 6.000 5.560 5.990 317,600 +0.38(+6.77%)
May 23, 2003 5.460 5.650 5.450 5.610 142,400 +0.04(+0.81%)
May 22, 2003 5.530 5.575 5.465 5.565 204,600 +0.04(+0.72%)
May 21, 2003 5.500 5.565 5.415 5.525 194,400 +0.05(+0.91%)
May 20, 2003 5.565 5.640 5.345 5.475 253,400 -0.09(-1.62%)
May 19, 2003 6.010 6.010 5.520 5.565 344,800 -0.36(-6.16%)
May 16, 2003 6.115 6.155 5.875 5.930 187,200 -0.24(-3.89%)
May 15, 2003 6.025 6.230 6.025 6.170 458,600 +0.15(+2.49%)
May 14, 2003 6.040 6.140 6.000 6.020 274,400 -0.06(-0.91%)
May 13, 2003 6.040 6.105 5.950 6.075 306,600 +0.02(+0.25%)
May 12, 2003 6.040 6.075 5.975 6.060 393,600 +0.04(+0.75%)
May 09, 2003 6.000 6.085 6.000 6.015 323,200 +0.01(+0.25%)
May 08, 2003 5.955 6.080 5.850 6.000 243,600 +0.01(+0.17%)
May 07, 2003 6.115 6.140 5.935 5.990 344,000 -0.13(-2.12%)
May 06, 2003 6.105 6.215 6.045 6.120 382,000 +0.09(+1.49%)
May 05, 2003 5.980 6.140 5.915 6.030 544,800 +0.05(+0.84%)
May 02, 2003 5.930 6.105 5.865 5.980 150,800 +0.05(+0.76%)
May 01, 2003 5.840 5.975 5.545 5.935 313,200 +0.17(+3.04%)
Apr 30, 2003 5.745 5.945 5.655 5.760 349,400 +0.05(+0.88%)
Apr 29, 2003 5.470 5.920 5.460 5.710 472,200 +0.24(+4.39%)
Apr 28, 2003 5.300 5.470 5.260 5.470 227,800 +0.22(+4.19%)
Apr 25, 2003 5.250 5.365 5.180 5.250 291,000 -0.01(-0.19%)
Apr 24, 2003 5.420 5.475 5.225 5.260 328,400 -0.14(-2.59%)
Apr 23, 2003 5.150 5.500 5.150 5.400 775,400 +0.30(+5.88%)
Apr 22, 2003 5.025 5.340 5.000 5.100 1,273,200 +0.24(+5.05%)
Apr 21, 2003 4.250 5.025 4.250 4.855 1,189,800 +0.58(+13.57%)
Apr 17, 2003 4.250 4.285 4.175 4.275 628,600 -0.01(-0.23%)
Apr 16, 2003 4.350 4.380 4.215 4.285 399,000 +0.04(+1.06%)
Apr 15, 2003 4.425 4.450 4.235 4.240 268,800 -0.11(-2.53%)
Apr 14, 2003 4.385 4.385 4.310 4.350 174,200 -0.04(-0.80%)
Apr 11, 2003 4.485 4.535 4.340 4.385 120,000 -0.07(-1.46%)
Apr 10, 2003 4.415 4.500 4.385 4.450 76,800 +0.04(+0.79%)
Apr 09, 2003 4.495 4.590 4.400 4.415 152,000 -0.07(-1.45%)
Apr 08, 2003 4.565 4.570 4.455 4.480 228,200 -0.13(-2.82%)
Apr 07, 2003 4.715 4.815 4.575 4.610 155,600 +0.02(+0.33%)
Apr 04, 2003 4.515 4.800 4.500 4.595 249,600 +0.10(+2.22%)
Apr 03, 2003 4.485 4.540 4.450 4.495 105,600 +0.03(+0.66%)
Apr 02, 2003 4.325 4.500 4.315 4.465 198,400 +0.17(+3.97%)
Apr 01, 2003 4.350 4.395 4.190 4.295 172,400 -0.01(-0.23%)
Mar 31, 2003 4.385 4.440 4.300 4.305 225,618 -0.14(-3.04%)
Mar 28, 2003 4.550 4.550 4.440 4.440 154,400 -0.06(-1.44%)
Mar 27, 2003 4.600 4.610 4.300 4.505 322,336 -0.10(-2.17%)
Mar 26, 2003 4.535 4.675 4.505 4.605 261,500 +0.08(+1.77%)
Mar 25, 2003 4.450 4.525 4.380 4.525 226,400 +0.08(+1.69%)
Mar 24, 2003 4.830 4.850 4.435 4.450 244,978 -0.42(-8.53%)
Mar 21, 2003 4.772 4.870 4.655 4.865 367,606 +0.22(+4.74%)
Mar 20, 2003 4.460 4.650 4.375 4.645 209,476 +0.15(+3.45%)
Mar 19, 2003 4.420 4.495 4.350 4.490 125,664 +0.02(+0.34%)
Mar 18, 2003 4.425 4.500 4.250 4.475 292,204 +0.06(+1.36%)
Mar 17, 2003 4.315 4.500 4.190 4.415 301,902 +0.09(+2.09%)
Mar 14, 2003 4.425 4.485 4.315 4.324 139,098 -0.09(-2.05%)
Mar 13, 2003 4.220 4.450 4.220 4.415 304,600 +0.22(+5.24%)
Mar 12, 2003 4.295 4.295 4.000 4.195 412,404 -0.05(-1.29%)
Mar 11, 2003 4.275 4.305 4.240 4.250 247,200 +0.00(+0.12%)
Mar 10, 2003 4.145 4.375 4.125 4.245 580,000 +0.09(+2.29%)
Mar 07, 2003 3.850 4.165 3.785 4.150 452,932 +0.25(+6.41%)
Mar 06, 2003 3.900 3.985 3.860 3.900 258,800 +0.00(+0.00%)
Mar 05, 2003 3.965 3.995 3.880 3.900 384,200 -0.00(-0.13%)
Mar 04, 2003 3.890 3.985 3.875 3.905 474,800 +0.01(+0.26%)
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.