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 (%)
Sep 30, 2010 11.14 11.32 10.89 11.14 1,609,284 +0.25(+2.33%)
Sep 29, 2010 10.53 11.21 10.51 10.89 2,460,359 +0.32(+3.03%)
Sep 28, 2010 10.27 10.59 10.05 10.57 976 +0.37(+3.63%)
Sep 27, 2010 10.17 10.38 10.13 10.20 1,059,759 +0.06(+0.59%)
Sep 24, 2010 10.06 10.17 9.980 10.14 1,674,623 +0.27(+2.74%)
Sep 23, 2010 9.870 10.21 9.830 9.870 4,048 -0.13(-1.30%)
Sep 22, 2010 10.49 10.64 9.980 10.00 1,629,247 -0.54(-5.12%)
Sep 21, 2010 10.48 10.67 10.41 10.54 1,387,576 +0.01(+0.09%)
Sep 20, 2010 10.19 10.55 10.02 10.53 1,370,261 +0.38(+3.74%)
Sep 17, 2010 10.15 10.31 9.910 10.15 2,434,815 -0.69(-6.37%)
Sep 15, 2010 10.51 10.90 10.20 10.84 1,816,236 +0.25(+2.36%)
Sep 14, 2010 10.74 10.92 10.39 10.59 1,510,962 -0.20(-1.85%)
Sep 13, 2010 10.45 10.82 10.42 10.79 1,220,549 +0.53(+5.17%)
Sep 10, 2010 10.13 10.40 10.10 10.26 643,543 +0.18(+1.79%)
Sep 09, 2010 10.31 10.31 10.01 10.08 629,038 +0.02(+0.20%)
Sep 08, 2010 10.01 10.33 10.01 10.06 853,919 +0.06(+0.60%)
Sep 07, 2010 10.02 10.20 9.890 10.00 3,293 -0.22(-2.15%)
Sep 03, 2010 10.22 10.37 10.09 10.22 1,105,122 +0.21(+2.10%)
Sep 02, 2010 9.660 10.06 9.640 10.01 2,243 +0.27(+2.77%)
Sep 01, 2010 9.380 9.820 9.310 9.740 1,397,555 +0.66(+7.27%)
Aug 31, 2010 9.070 9.510 9.030 9.080 14,081 -0.52(-5.42%)
Aug 30, 2010 9.750 9.840 9.550 9.600 1,585,563 -0.17(-1.74%)
Aug 27, 2010 9.680 9.790 9.080 9.770 2,678,373 +0.75(+8.31%)
Aug 26, 2010 9.020 9.180 8.860 9.020 2,407 +0.23(+2.62%)
Aug 25, 2010 8.680 8.860 8.380 8.790 2,285 +0.09(+1.03%)
Aug 24, 2010 8.740 8.970 8.460 8.700 9,280 -0.16(-1.81%)
Aug 23, 2010 9.120 9.200 8.840 8.860 1,341,239 -0.24(-2.64%)
Aug 20, 2010 9.030 9.110 8.800 9.100 1,534,962 +0.00(+0.00%)
Aug 19, 2010 9.450 9.610 9.010 9.100 7,977 -0.44(-4.61%)
Aug 18, 2010 9.580 9.620 9.300 9.540 35,643 -0.13(-1.34%)
Aug 17, 2010 9.670 9.790 9.430 9.670 5,507 +0.19(+2.00%)
Aug 16, 2010 9.330 9.510 9.240 9.480 1,391,216 +0.05(+0.53%)
Aug 13, 2010 9.430 9.600 9.350 9.430 1,250,108 -0.16(-1.67%)
Aug 12, 2010 9.710 9.880 9.550 9.590 1,181,344 -0.22(-2.24%)
Aug 11, 2010 10.18 10.33 9.770 9.810 9,998 -0.78(-7.37%)
Aug 10, 2010 10.59 10.64 10.29 10.59 4,565 -0.27(-2.49%)
Aug 09, 2010 10.78 10.91 10.69 10.86 1,161,747 +0.22(+2.07%)
Aug 06, 2010 10.64 10.78 10.39 10.64 1,720,973 -0.18(-1.66%)
Aug 05, 2010 10.87 10.99 10.72 10.82 1,906,530 -0.18(-1.64%)
Aug 04, 2010 10.48 11.06 10.36 11.00 3,355,458 +0.62(+5.97%)
Aug 03, 2010 9.800 10.63 9.800 10.38 3,266,964 +0.77(+8.01%)
Aug 02, 2010 9.670 9.720 9.460 9.610 1,666,705 +0.22(+2.34%)
Jul 30, 2010 9.390 9.560 9.200 9.390 2,740,632 -0.29(-3.00%)
Jul 29, 2010 10.40 10.60 9.630 9.680 3,440,523 -0.87(-8.25%)
Jul 28, 2010 10.55 10.82 10.40 10.55 3,705 -0.14(-1.31%)
Jul 27, 2010 10.77 10.87 10.59 10.69 2,358,586 +0.07(+0.66%)
Jul 26, 2010 10.32 10.64 10.22 10.62 1,691,386 +0.30(+2.91%)
Jul 23, 2010 9.840 10.32 9.770 10.32 2,016,911 +0.37(+3.72%)
Jul 22, 2010 9.680 9.970 9.610 9.950 2,158,056 +0.51(+5.40%)
Jul 21, 2010 9.850 9.850 9.410 9.440 2,024,005 -0.29(-2.98%)
Jul 20, 2010 9.390 9.765 9.320 9.730 2,180,553 +0.17(+1.78%)
Jul 19, 2010 9.720 9.720 9.300 9.560 1,540,070 -0.04(-0.42%)
Jul 16, 2010 9.600 10.16 9.580 9.600 1,907,537 -0.60(-5.88%)
Jul 15, 2010 10.38 10.40 10.02 10.20 2,078,919 -0.18(-1.73%)
Jul 14, 2010 10.24 10.47 10.04 10.38 1,138,745 +0.10(+0.97%)
Jul 13, 2010 10.28 10.40 10.18 10.28 9,057 +0.18(+1.78%)
Jul 12, 2010 10.49 10.57 10.05 10.10 1,352,892 -0.31(-2.98%)
Jul 09, 2010 10.41 10.46 10.06 10.41 1,069,946 +0.20(+1.96%)
Jul 08, 2010 10.21 10.23 9.870 10.21 2,014,812 +0.26(+2.61%)
Jul 07, 2010 9.570 9.960 9.470 9.950 2,468,397 +0.40(+4.19%)
Jul 06, 2010 9.550 10.17 9.400 9.550 6,789 -0.38(-3.83%)
Jul 02, 2010 9.930 10.39 9.705 9.930 4,334,206 -0.79(-7.37%)
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.