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

Helix Energy Solutions Group (NY: HLX )

11.31 -0.25 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 8.510 8.770 8.440 8.520 2,699,001 +0.12(+1.43%)
Oct 30, 2018 8.090 8.420 8.020 8.400 961,710 +0.23(+2.82%)
Oct 29, 2018 8.500 8.690 8.015 8.170 1,826,578 -0.27(-3.20%)
Oct 26, 2018 8.350 8.695 8.220 8.440 1,526,100 -0.07(-0.82%)
Oct 25, 2018 9.070 9.080 8.490 8.510 1,918,642 -0.44(-4.92%)
Oct 24, 2018 9.970 9.970 8.950 8.950 2,995,551 -0.95(-9.60%)
Oct 23, 2018 10.55 10.83 9.750 9.900 3,654,731 -0.36(-3.51%)
Oct 22, 2018 10.19 10.39 10.14 10.26 1,780,176 +0.00(+0.00%)
Oct 19, 2018 10.21 10.51 10.18 10.26 2,091,500 +0.08(+0.79%)
Oct 18, 2018 10.32 10.34 10.09 10.18 1,894,917 -0.27(-2.58%)
Oct 17, 2018 10.39 10.64 10.31 10.45 2,334,946 -0.08(-0.76%)
Oct 16, 2018 10.41 10.55 10.15 10.53 1,538,120 +0.17(+1.64%)
Oct 15, 2018 10.09 10.52 9.940 10.36 1,559,592 +0.34(+3.39%)
Oct 12, 2018 10.14 10.26 9.910 10.02 1,891,900 +0.18(+1.83%)
Oct 11, 2018 9.970 10.31 9.750 9.840 2,006,944 -0.34(-3.34%)
Oct 10, 2018 10.77 10.78 10.06 10.18 2,143,556 -0.60(-5.57%)
Oct 09, 2018 10.39 10.89 10.37 10.78 2,062,417 +0.47(+4.56%)
Oct 08, 2018 10.04 10.33 10.04 10.31 653,686 +0.10(+0.98%)
Oct 05, 2018 10.09 10.29 10.02 10.21 1,057,100 +0.11(+1.09%)
Oct 04, 2018 10.01 10.29 9.992 10.10 1,412,692 -0.02(-0.20%)
Oct 03, 2018 9.920 10.18 9.870 10.12 1,132,747 +0.20(+2.02%)
Oct 02, 2018 9.860 9.935 9.750 9.920 1,664,115 +0.04(+0.40%)
Oct 01, 2018 9.980 10.000 9.740 9.880 947,544 +0.00(+0.00%)
Sep 28, 2018 9.500 9.930 9.500 9.880 1,165,600 +0.33(+3.46%)
Sep 27, 2018 9.570 9.630 9.415 9.550 539,553 +0.06(+0.63%)
Sep 26, 2018 9.340 9.650 9.340 9.490 630,349 -0.12(-1.25%)
Sep 25, 2018 9.830 9.880 9.580 9.610 653,487 -0.12(-1.23%)
Sep 24, 2018 9.770 9.940 9.545 9.730 981,081 -0.01(-0.10%)
Sep 21, 2018 9.850 9.960 9.715 9.740 2,473,300 -0.05(-0.51%)
Sep 20, 2018 9.730 9.840 9.650 9.790 1,320,480 +0.19(+1.98%)
Sep 19, 2018 9.300 9.720 9.280 9.600 1,269,323 +0.30(+3.23%)
Sep 18, 2018 9.200 9.500 9.200 9.300 1,552,682 +0.22(+2.42%)
Sep 17, 2018 9.010 9.130 9.000 9.080 1,497,708 +0.07(+0.78%)
Sep 14, 2018 8.900 9.100 8.810 9.010 1,449,100 +0.12(+1.35%)
Sep 13, 2018 9.130 9.145 8.870 8.890 714,274 -0.26(-2.84%)
Sep 12, 2018 9.250 9.290 9.130 9.150 984,197 +0.05(+0.55%)
Sep 11, 2018 9.120 9.230 9.020 9.100 690,684 +0.00(+0.00%)
Sep 10, 2018 8.920 9.190 8.900 9.100 788,041 +0.23(+2.59%)
Sep 07, 2018 8.700 8.910 8.560 8.870 854,800 +0.05(+0.57%)
Sep 06, 2018 9.270 9.307 8.730 8.820 876,470 -0.47(-5.06%)
Sep 05, 2018 9.460 9.480 9.130 9.290 689,864 -0.24(-2.52%)
Sep 04, 2018 9.360 9.550 9.250 9.530 1,070,666 +0.17(+1.82%)
Aug 31, 2018 9.360 9.360 9.360 0 +0.17(+1.85%)
Aug 30, 2018 9.260 9.300 9.100 9.190 440,796 -0.10(-1.08%)
Aug 29, 2018 9.020 9.330 8.990 9.290 825,791 +0.27(+2.99%)
Aug 28, 2018 9.200 9.280 9.000 9.020 569,572 -0.17(-1.85%)
Aug 27, 2018 9.220 9.400 9.170 9.190 465,149 -0.02(-0.22%)
Aug 24, 2018 9.210 9.300 9.200 9.210 588,600 +0.09(+0.99%)
Aug 23, 2018 9.080 9.180 9.020 9.120 482,304 -0.04(-0.44%)
Aug 22, 2018 9.160 9.260 9.105 9.160 788,503 +0.10(+1.10%)
Aug 21, 2018 9.120 9.240 9.050 9.060 1,320,968 +0.09(+1.00%)
Aug 20, 2018 8.900 9.050 8.820 8.970 1,513,594 +0.03(+0.34%)
Aug 17, 2018 8.910 9.020 8.870 8.940 768,600 +0.02(+0.22%)
Aug 16, 2018 8.910 9.020 8.850 8.920 738,604 +0.06(+0.68%)
Aug 15, 2018 9.120 9.180 8.705 8.860 886,272 -0.36(-3.90%)
Aug 14, 2018 9.180 9.370 9.175 9.220 710,627 +0.16(+1.77%)
Aug 13, 2018 9.400 9.400 9.040 9.060 887,794 -0.37(-3.92%)
Aug 10, 2018 9.320 9.470 9.200 9.430 1,263,000 +0.09(+0.96%)
Aug 09, 2018 9.300 9.420 9.210 9.340 961,439 +0.05(+0.54%)
Aug 08, 2018 9.230 9.380 9.200 9.290 1,045,353 +0.00(+0.00%)
Aug 07, 2018 9.510 9.560 9.270 9.290 2,343,606 -0.07(-0.75%)
Aug 06, 2018 9.350 9.490 9.300 9.360 1,862,440 +0.07(+0.75%)
Aug 03, 2018 9.490 9.620 9.270 9.290 1,138,200 -0.20(-2.11%)
Aug 02, 2018 9.850 9.850 9.430 9.490 2,218,731 -0.50(-5.01%)
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.