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 31, 2003 7.965 8.285 7.955 8.130 365,600 +0.23(+2.91%)
Jul 30, 2003 8.250 8.250 7.900 7.900 250,400 -0.39(-4.70%)
Jul 29, 2003 8.275 8.345 7.965 8.290 280,400 +0.02(+0.24%)
Jul 28, 2003 8.020 8.290 8.010 8.270 495,200 +0.22(+2.73%)
Jul 25, 2003 8.125 8.125 7.760 8.050 681,000 -0.08(-0.98%)
Jul 24, 2003 8.160 8.420 8.130 8.130 348,200 -0.04(-0.49%)
Jul 23, 2003 8.225 8.245 8.040 8.170 537,400 -0.04(-0.49%)
Jul 22, 2003 7.735 8.325 7.420 8.210 882,800 +1.23(+17.54%)
Jul 21, 2003 7.100 7.100 6.550 6.985 452,200 -0.33(-4.51%)
Jul 18, 2003 7.295 7.370 7.080 7.315 167,800 +0.02(+0.21%)
Jul 17, 2003 7.920 7.925 7.300 7.300 254,600 -0.72(-8.98%)
Jul 16, 2003 8.200 8.200 7.895 8.020 531,000 -0.03(-0.37%)
Jul 15, 2003 7.905 8.200 7.905 8.050 604,400 +0.15(+1.90%)
Jul 14, 2003 7.580 7.945 7.580 7.900 234,800 +0.44(+5.90%)
Jul 11, 2003 7.325 7.470 7.255 7.460 131,400 +0.08(+1.02%)
Jul 10, 2003 7.350 7.395 7.220 7.385 202,400 -0.00(-0.07%)
Jul 09, 2003 7.640 7.660 7.345 7.390 238,600 -0.23(-2.95%)
Jul 08, 2003 7.175 7.645 7.050 7.615 248,000 +0.25(+3.32%)
Jul 07, 2003 6.855 7.375 6.850 7.370 347,200 +0.65(+9.67%)
Jul 03, 2003 6.945 7.080 6.655 6.720 179,400 -0.19(-2.75%)
Jul 02, 2003 6.725 7.090 6.720 6.910 372,800 +0.19(+2.75%)
Jul 01, 2003 6.610 6.775 6.445 6.725 242,400 +0.18(+2.75%)
Jun 30, 2003 6.515 6.650 6.310 6.545 181,000 +0.04(+0.54%)
Jun 27, 2003 6.495 6.640 6.430 6.510 136,400 +0.04(+0.70%)
Jun 26, 2003 6.400 6.615 6.340 6.465 225,600 +0.18(+2.95%)
Jun 25, 2003 6.125 6.355 6.125 6.280 189,200 +0.15(+2.45%)
Jun 24, 2003 6.150 6.355 6.060 6.130 168,200 -0.01(-0.09%)
Jun 23, 2003 6.440 6.440 6.120 6.136 170,200 -0.21(-3.38%)
Jun 20, 2003 6.360 6.595 6.175 6.350 217,200 +0.03(+0.55%)
Jun 19, 2003 6.495 6.610 6.245 6.315 144,600 -0.23(-3.59%)
Jun 18, 2003 6.175 6.560 6.025 6.550 214,000 +0.33(+5.22%)
Jun 17, 2003 6.300 6.305 6.110 6.225 184,800 -0.02(-0.32%)
Jun 16, 2003 5.980 6.250 5.750 6.245 354,800 +0.29(+4.87%)
Jun 13, 2003 6.175 6.180 5.770 5.955 383,400 -0.31(-5.02%)
Jun 12, 2003 6.465 6.465 6.270 6.270 112,600 -0.14(-2.11%)
Jun 11, 2003 6.200 6.440 6.005 6.405 143,800 +0.21(+3.39%)
Jun 10, 2003 6.325 6.395 6.100 6.195 181,400 -0.21(-3.20%)
Jun 09, 2003 6.575 6.575 6.250 6.400 211,400 -0.18(-2.81%)
Jun 06, 2003 6.880 7.140 6.525 6.585 207,200 -0.28(-4.01%)
Jun 05, 2003 6.835 6.885 6.655 6.860 183,400 +0.03(+0.44%)
Jun 04, 2003 6.590 6.835 6.550 6.830 294,200 +0.28(+4.20%)
Jun 03, 2003 6.385 6.585 6.295 6.555 217,200 +0.14(+2.26%)
Jun 02, 2003 6.750 6.805 6.375 6.410 406,800 -0.33(-4.97%)
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%)
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.