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 (%)
Jan 30, 2004 12.42 12.42 11.75 11.96 579,800 +0.27(+2.31%)
Jan 29, 2004 12.02 12.12 11.53 11.69 761,800 -0.42(-3.43%)
Jan 28, 2004 12.07 12.36 11.92 12.11 671,800 +0.12(+0.96%)
Jan 27, 2004 12.16 12.16 10.85 11.99 1,797,200 -0.19(-1.56%)
Jan 26, 2004 11.84 12.19 11.55 12.18 391,400 +0.37(+3.09%)
Jan 23, 2004 12.25 12.32 11.70 11.81 421,400 -0.41(-3.31%)
Jan 22, 2004 12.48 12.78 12.03 12.22 260,000 -0.35(-2.82%)
Jan 21, 2004 13.08 13.12 12.26 12.57 351,400 -0.63(-4.77%)
Jan 20, 2004 12.50 13.23 12.50 13.21 589,000 +0.74(+5.94%)
Jan 16, 2004 12.38 12.60 12.29 12.46 885,600 +0.16(+1.34%)
Jan 15, 2004 11.73 12.36 11.72 12.30 440,432 +0.52(+4.41%)
Jan 14, 2004 12.10 12.12 11.72 11.78 178,908 -0.22(-1.83%)
Jan 13, 2004 12.01 12.09 11.88 12.00 395,806 -0.02(-0.17%)
Jan 12, 2004 11.71 12.07 11.60 12.02 702,118 +0.19(+1.61%)
Jan 09, 2004 12.11 12.16 11.79 11.83 758,442 -0.24(-2.03%)
Jan 08, 2004 11.98 12.16 11.84 12.07 638,302 +0.10(+0.84%)
Jan 07, 2004 11.82 11.97 11.79 11.97 518,316 -0.04(-0.33%)
Jan 06, 2004 10.88 12.23 10.85 12.02 2,212,000 +1.17(+10.79%)
Jan 05, 2004 10.31 10.88 10.27 10.85 447,000 +0.58(+5.60%)
Jan 02, 2004 10.39 10.62 10.19 10.27 146,400 -0.02(-0.19%)
Dec 31, 2003 10.52 10.56 10.14 10.29 276,000 -0.23(-2.14%)
Dec 30, 2003 10.45 10.71 10.35 10.52 376,228 +0.04(+0.43%)
Dec 29, 2003 10.05 10.47 10.04 10.47 259,024 +0.43(+4.23%)
Dec 26, 2003 10.02 10.10 9.980 10.04 45,242 +0.02(+0.20%)
Dec 24, 2003 10.05 10.11 9.985 10.03 298,314 -0.06(-0.64%)
Dec 23, 2003 9.900 10.14 9.800 10.09 282,328 +0.18(+1.82%)
Dec 22, 2003 10.00 10.00 9.625 9.910 325,194 +0.05(+0.56%)
Dec 19, 2003 10.10 10.16 9.835 9.855 428,236 -0.07(-0.76%)
Dec 18, 2003 9.675 10.09 9.675 9.930 185,350 +0.23(+2.37%)
Dec 17, 2003 9.760 9.815 9.375 9.700 138,918 +0.07(+0.73%)
Dec 16, 2003 9.690 9.870 9.330 9.630 390,354 -0.08(-0.87%)
Dec 15, 2003 10.73 10.81 9.710 9.715 461,222 -0.76(-7.21%)
Dec 12, 2003 10.36 10.48 10.26 10.47 425,630 +0.18(+1.70%)
Dec 11, 2003 9.555 10.36 9.525 10.29 402,800 +0.67(+6.96%)
Dec 10, 2003 9.765 10.00 9.385 9.625 367,332 -0.07(-0.77%)
Dec 09, 2003 10.29 10.30 9.635 9.700 337,036 -0.51(-4.95%)
Dec 08, 2003 10.27 10.43 9.940 10.21 220,172 -0.09(-0.87%)
Dec 05, 2003 10.40 10.37 10.15 10.29 151,076 -0.11(-1.01%)
Dec 04, 2003 10.54 10.71 9.925 10.40 666,384 -0.12(-1.14%)
Dec 03, 2003 10.90 11.14 10.52 10.52 526,002 -0.31(-2.86%)
Dec 02, 2003 10.92 11.09 10.79 10.83 726,526 -0.12(-1.05%)
Dec 01, 2003 10.99 11.09 10.69 10.95 483,182 +0.05(+0.46%)
Nov 28, 2003 10.71 10.96 10.71 10.89 93,892 +0.09(+0.88%)
Nov 26, 2003 10.86 10.88 10.66 10.80 432,994 +0.07(+0.65%)
Nov 25, 2003 10.38 10.73 10.22 10.73 1,557,844 +0.36(+3.42%)
Nov 24, 2003 10.22 10.54 10.22 10.38 536,290 +0.32(+3.23%)
Nov 21, 2003 9.900 10.12 9.915 10.05 333,972 +0.15(+1.52%)
Nov 20, 2003 9.945 10.19 9.680 9.900 188,270 -0.13(-1.35%)
Nov 19, 2003 9.975 10.10 9.900 10.04 314,236 +0.10(+0.96%)
Nov 18, 2003 9.815 10.14 9.735 9.940 434,506 +0.40(+4.19%)
Nov 17, 2003 9.920 9.925 9.330 9.540 510,796 -0.48(-4.74%)
Nov 14, 2003 10.43 10.49 9.905 10.02 343,362 -0.41(-3.93%)
Nov 13, 2003 10.35 10.63 10.32 10.43 670,604 -0.01(-0.14%)
Nov 12, 2003 10.22 10.45 10.09 10.44 381,326 +0.25(+2.45%)
Nov 11, 2003 9.900 10.21 9.800 10.19 441,486 +0.26(+2.62%)
Nov 10, 2003 10.59 10.59 9.930 9.930 536,590 -0.59(-5.61%)
Nov 07, 2003 10.07 10.60 10.07 10.52 1,024,284 +0.46(+4.62%)
Nov 06, 2003 9.835 10.07 9.775 10.05 615,008 +0.26(+2.65%)
Nov 05, 2003 10.04 10.04 9.700 9.795 575,798 -0.13(-1.31%)
Nov 04, 2003 9.430 9.925 9.400 9.925 1,145,790 +0.51(+5.42%)
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.