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

Helix Energy Solutions Group (NY: HLX )

11.68 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 6.850 6.950 6.750 6.760 896,800 -0.29(-4.11%)
May 30, 2019 7.150 7.240 6.890 7.050 1,261,049 -0.13(-1.81%)
May 29, 2019 6.900 7.230 6.870 7.180 740,456 +0.13(+1.84%)
May 28, 2019 7.080 7.155 7.020 7.050 593,699 -0.02(-0.28%)
May 24, 2019 7.090 7.140 6.900 7.070 598,400 +0.10(+1.43%)
May 23, 2019 7.090 7.170 6.860 6.970 791,190 -0.33(-4.52%)
May 22, 2019 7.640 7.710 7.135 7.300 906,221 -0.42(-5.44%)
May 21, 2019 7.700 7.790 7.670 7.720 1,067,498 +0.07(+0.92%)
May 20, 2019 7.640 7.690 7.565 7.650 771,039 -0.05(-0.65%)
May 17, 2019 7.880 7.930 7.680 7.700 540,800 -0.30(-3.75%)
May 16, 2019 7.890 8.090 7.850 8.000 569,854 +0.17(+2.17%)
May 15, 2019 7.530 7.870 7.510 7.830 590,224 +0.18(+2.35%)
May 14, 2019 7.450 7.720 7.390 7.650 657,290 +0.27(+3.66%)
May 13, 2019 7.350 7.449 7.055 7.380 1,510,537 -0.05(-0.67%)
May 10, 2019 7.460 7.490 7.160 7.430 1,235,000 -0.05(-0.67%)
May 09, 2019 7.420 7.525 7.180 7.480 815,401 +0.00(+0.00%)
May 08, 2019 7.480 7.635 7.415 7.480 1,199,740 +0.00(+0.00%)
May 07, 2019 7.630 7.670 7.360 7.480 907,390 -0.26(-3.36%)
May 06, 2019 7.700 7.800 7.620 7.740 823,388 -0.12(-1.53%)
May 03, 2019 7.790 7.955 7.680 7.860 803,500 +0.19(+2.48%)
May 02, 2019 7.840 7.920 7.525 7.670 1,030,359 -0.30(-3.76%)
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.