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

Helix Energy Solutions Group (NY: HLX )

10.58 -0.16 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2004 6.995 7.445 6.875 7.220 791,400 +0.20(+2.85%)
Jul 29, 2004 6.975 7.110 6.825 7.020 1,017,200 +0.05(+0.72%)
Jul 28, 2004 7.230 7.250 6.825 6.970 950,600 -0.29(-3.99%)
Jul 27, 2004 7.190 7.330 7.055 7.260 1,059,200 +0.16(+2.25%)
Jul 26, 2004 7.175 7.175 6.925 7.100 884,800 -0.02(-0.21%)
Jul 23, 2004 7.300 7.300 6.900 7.115 1,177,400 +0.27(+3.87%)
Jul 22, 2004 7.225 7.285 6.850 6.850 1,809,400 -0.44(-6.04%)
Jul 21, 2004 7.645 7.725 7.250 7.290 753,600 -0.33(-4.39%)
Jul 20, 2004 7.775 7.795 7.515 7.625 921,000 -0.08(-0.97%)
Jul 19, 2004 7.815 7.940 7.575 7.700 1,044,600 -0.14(-1.79%)
Jul 16, 2004 8.325 8.385 7.810 7.840 847,400 -0.40(-4.91%)
Jul 15, 2004 8.250 8.530 8.175 8.245 771,800 -0.01(-0.06%)
Jul 14, 2004 8.760 8.765 8.185 8.250 986,000 -0.70(-7.82%)
Jul 13, 2004 8.950 9.140 8.740 8.950 393,200 -0.01(-0.06%)
Jul 12, 2004 9.375 9.375 8.870 8.955 307,800 -0.40(-4.28%)
Jul 09, 2004 9.280 9.520 9.170 9.355 338,400 +0.17(+1.85%)
Jul 08, 2004 9.250 9.420 9.105 9.185 351,200 -0.02(-0.22%)
Jul 07, 2004 9.405 9.520 9.200 9.205 303,600 -0.03(-0.27%)
Jul 06, 2004 9.750 9.820 9.230 9.230 410,000 -0.62(-6.29%)
Jul 02, 2004 10.04 10.04 9.625 9.850 249,800 -0.09(-0.86%)
Jul 01, 2004 10.50 10.68 9.830 9.935 513,200 -0.73(-6.84%)
Jun 30, 2004 10.62 10.66 10.43 10.66 380,000 +0.11(+1.09%)
Jun 29, 2004 10.02 10.60 9.995 10.55 718,800 +0.56(+5.55%)
Jun 28, 2004 10.05 10.22 9.820 9.995 412,600 -0.23(-2.25%)
Jun 25, 2004 9.980 10.23 9.850 10.22 658,400 +0.35(+3.54%)
Jun 24, 2004 10.12 10.32 9.875 9.875 376,600 -0.39(-3.80%)
Jun 23, 2004 9.830 10.29 9.690 10.27 499,800 +0.44(+4.48%)
Jun 22, 2004 9.085 9.825 9.085 9.825 422,800 +0.62(+6.79%)
Jun 21, 2004 9.255 9.375 9.167 9.200 268,800 -0.06(-0.65%)
Jun 18, 2004 9.085 9.420 9.015 9.260 605,000 -0.01(-0.11%)
Jun 17, 2004 9.375 9.375 8.995 9.270 415,600 -0.08(-0.86%)
Jun 16, 2004 9.440 9.445 9.155 9.350 282,200 +0.04(+0.43%)
Jun 15, 2004 9.065 9.375 9.065 9.310 286,400 +0.37(+4.14%)
Jun 14, 2004 9.340 9.375 8.940 8.940 338,400 -0.44(-4.64%)
Jun 10, 2004 9.290 9.540 9.255 9.375 248,800 +0.01(+0.11%)
Jun 09, 2004 9.620 9.620 9.295 9.365 272,200 -0.25(-2.60%)
Jun 08, 2004 9.875 9.875 9.500 9.615 281,600 -0.23(-2.39%)
Jun 07, 2004 9.675 9.865 9.635 9.850 213,000 +0.37(+3.85%)
Jun 04, 2004 9.430 9.610 9.350 9.485 357,600 +0.21(+2.26%)
Jun 03, 2004 9.695 9.695 9.275 9.275 415,600 -0.36(-3.74%)
Jun 02, 2004 9.795 9.880 9.430 9.635 423,200 -0.19(-1.93%)
Jun 01, 2004 9.950 9.950 9.560 9.825 369,200 -0.12(-1.26%)
May 28, 2004 9.950 9.985 9.580 9.950 290,200 +0.01(+0.15%)
May 27, 2004 9.900 10.03 9.625 9.935 413,800 +0.17(+1.74%)
May 26, 2004 9.935 9.935 9.590 9.765 374,200 -0.08(-0.86%)
May 25, 2004 9.350 9.935 9.105 9.850 592,800 +0.58(+6.31%)
May 24, 2004 9.250 9.425 9.140 9.265 301,000 +0.07(+0.71%)
May 21, 2004 9.200 9.215 8.825 9.200 506,400 +0.05(+0.60%)
May 20, 2004 9.030 9.303 8.995 9.145 391,600 +0.02(+0.22%)
May 19, 2004 9.200 9.485 9.035 9.125 504,800 +0.12(+1.39%)
May 18, 2004 8.945 9.100 8.790 9.000 439,200 +0.20(+2.27%)
May 17, 2004 8.805 8.985 8.715 8.800 372,200 -0.24(-2.71%)
May 14, 2004 9.315 9.350 8.955 9.045 332,200 -0.15(-1.68%)
May 13, 2004 9.455 9.525 9.165 9.200 683,800 -0.35(-3.61%)
May 12, 2004 9.530 9.670 8.950 9.545 910,000 +0.03(+0.26%)
May 11, 2004 9.170 9.520 9.110 9.520 806,600 +0.50(+5.54%)
May 10, 2004 9.100 9.105 8.665 9.020 653,600 +0.00(+0.06%)
May 07, 2004 9.035 9.345 8.930 9.015 527,800 -0.05(-0.61%)
May 06, 2004 9.325 9.325 8.900 9.070 523,600 -0.14(-1.52%)
May 05, 2004 9.240 9.295 9.060 9.210 709,200 +0.15(+1.66%)
May 04, 2004 8.890 9.240 8.760 9.060 677,600 +0.22(+2.49%)
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.