Skip to main content

Helix Energy Solutions Group (NY: HLX )

10.84 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.540 7.540 7.540 0 +0.00(+0.00%)
Dec 28, 2017 7.550 7.580 7.455 7.540 714,782 -0.01(-0.13%)
Dec 27, 2017 7.640 7.680 7.500 7.550 699,294 -0.11(-1.44%)
Dec 26, 2017 7.600 7.720 7.500 7.660 773,035 +0.08(+1.06%)
Dec 22, 2017 7.660 7.730 7.490 7.580 1,027,873 -0.06(-0.79%)
Dec 21, 2017 7.180 7.710 7.120 7.640 1,566,978 +0.46(+6.41%)
Dec 20, 2017 6.930 7.190 6.825 7.180 1,135,290 +0.31(+4.51%)
Dec 19, 2017 6.860 7.060 6.795 6.870 2,158,370 +0.02(+0.29%)
Dec 18, 2017 6.670 6.930 6.670 6.850 1,749,589 +0.22(+3.32%)
Dec 15, 2017 6.790 6.800 6.570 6.630 3,500,373 -0.12(-1.78%)
Dec 14, 2017 6.600 6.820 6.580 6.750 1,050,351 +0.07(+1.05%)
Dec 13, 2017 6.850 6.970 6.650 6.680 942,986 -0.16(-2.34%)
Dec 12, 2017 6.760 6.900 6.740 6.840 1,158,176 +0.13(+1.94%)
Dec 11, 2017 6.520 6.730 6.470 6.710 1,450,177 +0.21(+3.23%)
Dec 08, 2017 6.470 6.595 6.410 6.500 871,898 +0.00(+0.00%)
Dec 07, 2017 6.360 6.445 6.320 2,093,514 +0.00(+0.00%)
Dec 06, 2017 6.600 6.650 6.340 6.370 1,422,734 -0.28(-4.21%)
Dec 05, 2017 6.760 6.850 6.610 6.650 1,135,864 -0.14(-2.06%)
Dec 04, 2017 6.920 7.000 6.760 6.790 849,605 -0.13(-1.88%)
Dec 01, 2017 6.800 6.920 6.680 6.920 1,873,967 +0.27(+4.06%)
Nov 30, 2017 6.810 6.915 6.560 6.650 1,741,451 -0.06(-0.89%)
Nov 29, 2017 6.760 6.820 6.530 6.710 1,031,065 -0.05(-0.74%)
Nov 28, 2017 6.770 6.830 6.680 6.760 1,766,569 -0.05(-0.73%)
Nov 27, 2017 6.870 6.900 6.720 6.810 1,493,133 -0.10(-1.45%)
Nov 24, 2017 7.040 7.090 6.795 6.910 491,958 -0.07(-1.00%)
Nov 22, 2017 6.990 7.140 6.905 6.980 876,932 +0.13(+1.90%)
Nov 21, 2017 6.850 6.990 6.710 6.850 1,257,591 +0.06(+0.88%)
Nov 20, 2017 6.690 6.830 6.640 6.790 1,263,225 +0.05(+0.74%)
Nov 17, 2017 6.410 6.790 6.380 6.740 1,592,938 +0.38(+5.97%)
Nov 16, 2017 6.310 6.460 6.260 6.360 1,387,417 +0.00(+0.00%)
Nov 15, 2017 6.370 6.450 6.200 6.360 1,206,358 -0.14(-2.15%)
Nov 14, 2017 6.800 6.830 6.480 6.500 1,428,060 -0.37(-5.39%)
Nov 13, 2017 7.180 7.180 6.860 6.870 1,775,838 -0.38(-5.24%)
Nov 10, 2017 7.430 7.570 7.191 7.250 1,217,446 -0.21(-2.82%)
Nov 09, 2017 7.240 7.505 7.240 7.460 1,066,159 +0.14(+1.91%)
Nov 08, 2017 7.290 7.470 7.250 7.320 1,699,710 -0.04(-0.54%)
Nov 07, 2017 7.550 7.590 7.330 7.360 1,762,379 -0.14(-1.87%)
Nov 06, 2017 7.210 7.610 7.210 7.500 1,701,063 +0.35(+4.90%)
Nov 03, 2017 7.030 7.160 6.960 7.150 1,155,602 +0.14(+2.00%)
Nov 02, 2017 6.960 7.060 6.885 7.010 1,374,268 +0.10(+1.45%)
Nov 01, 2017 6.940 7.120 6.830 6.910 1,403,497 +0.09(+1.32%)
Oct 31, 2017 6.730 6.830 6.650 6.820 1,773,887 +0.09(+1.34%)
Oct 30, 2017 6.960 7.060 6.695 6.730 1,826,471 -0.25(-3.58%)
Oct 27, 2017 6.910 7.020 6.770 6.980 1,428,851 +0.01(+0.14%)
Oct 26, 2017 6.940 6.980 6.700 6.970 2,412,325 +0.03(+0.43%)
Oct 25, 2017 6.990 7.060 6.750 6.940 1,753,316 -0.10(-1.42%)
Oct 24, 2017 7.220 7.220 6.950 7.040 2,026,297 -0.07(-0.98%)
Oct 23, 2017 7.620 7.769 6.710 7.110 6,536,390 -0.65(-8.38%)
Oct 20, 2017 7.970 7.980 7.750 7.760 1,730,498 -0.13(-1.65%)
Oct 19, 2017 7.790 8.040 7.730 7.890 1,574,858 -0.01(-0.13%)
Oct 18, 2017 7.850 7.950 7.800 7.900 1,778,078 +0.08(+1.02%)
Oct 17, 2017 7.870 7.980 7.740 7.820 1,518,783 -0.06(-0.76%)
Oct 16, 2017 7.950 7.980 7.690 7.880 1,582,160 +0.02(+0.25%)
Oct 13, 2017 7.900 8.020 7.860 7.860 1,055,253 +0.09(+1.16%)
Oct 12, 2017 7.840 8.090 7.770 7.770 2,314,764 -0.08(-1.02%)
Oct 11, 2017 7.680 7.970 7.610 7.850 2,768,616 +0.21(+2.75%)
Oct 10, 2017 7.790 7.420 7.640 3,262,310 +0.33(+4.51%)
Oct 09, 2017 6.630 7.510 6.540 7.310 4,778,842 +0.68(+10.26%)
Oct 06, 2017 6.710 6.810 6.500 6.630 1,511,731 -0.28(-4.05%)
Oct 05, 2017 6.870 7.020 6.850 6.910 1,731,805 +0.04(+0.58%)
Oct 04, 2017 7.110 7.120 6.820 6.870 1,721,231 -0.21(-2.97%)
Oct 03, 2017 7.010 7.100 6.975 7.080 1,601,450 +0.07(+1.00%)
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.