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

Helix Energy Solutions Group (NY: HLX )

11.32 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 7.830 8.040 7.765 7.910 1,366,300 +0.20(+2.59%)
Mar 28, 2019 7.550 7.745 7.500 7.710 956,026 +0.11(+1.45%)
Mar 27, 2019 7.670 7.762 7.530 7.600 689,077 -0.12(-1.55%)
Mar 26, 2019 7.650 7.840 7.630 7.720 836,176 +0.17(+2.25%)
Mar 25, 2019 7.530 7.640 7.430 7.550 753,677 +0.01(+0.13%)
Mar 22, 2019 7.960 7.960 7.410 7.540 1,795,400 -0.52(-6.45%)
Mar 21, 2019 7.980 8.185 7.980 8.060 887,052 +0.08(+1.00%)
Mar 20, 2019 7.800 8.090 7.800 7.980 1,028,395 +0.16(+2.05%)
Mar 19, 2019 8.000 8.040 7.790 7.820 756,879 -0.10(-1.26%)
Mar 18, 2019 7.340 7.945 7.340 7.920 1,487,712 +0.52(+7.03%)
Mar 15, 2019 7.790 7.930 7.350 7.400 6,434,800 -0.43(-5.49%)
Mar 14, 2019 7.790 7.930 7.755 7.830 1,087,660 +0.09(+1.16%)
Mar 13, 2019 7.970 8.010 7.700 7.740 1,434,846 -0.10(-1.28%)
Mar 12, 2019 7.590 7.895 7.575 7.840 1,559,492 +0.29(+3.84%)
Mar 11, 2019 7.350 7.620 7.310 7.550 1,404,188 +0.27(+3.71%)
Mar 08, 2019 7.280 7.410 7.180 7.280 1,284,200 -0.12(-1.62%)
Mar 07, 2019 7.320 7.450 7.290 7.400 1,137,613 +0.14(+1.93%)
Mar 06, 2019 7.310 7.500 7.260 7.260 1,243,971 -0.11(-1.49%)
Mar 05, 2019 7.420 7.480 7.330 7.370 940,794 -0.03(-0.41%)
Mar 04, 2019 7.310 7.410 7.190 7.400 1,169,365 +0.16(+2.21%)
Mar 01, 2019 7.400 7.630 7.190 7.240 2,906,900 -0.16(-2.16%)
Feb 28, 2019 7.630 7.630 7.174 7.400 1,786,925 -0.20(-2.63%)
Feb 27, 2019 7.610 7.800 7.550 7.600 2,389,058 +0.04(+0.53%)
Feb 26, 2019 7.470 7.630 7.445 7.560 1,376,592 +0.08(+1.07%)
Feb 25, 2019 7.360 7.670 7.350 7.480 1,036,761 +0.12(+1.63%)
Feb 22, 2019 7.300 7.440 7.175 7.360 1,695,200 +0.12(+1.66%)
Feb 21, 2019 7.290 7.375 7.120 7.240 1,325,112 -0.01(-0.14%)
Feb 20, 2019 6.880 7.270 6.780 7.250 2,275,913 +0.42(+6.15%)
Feb 19, 2019 6.940 7.470 6.600 6.830 2,123,301 -0.53(-7.20%)
Feb 15, 2019 7.330 7.420 7.310 7.360 574,100 +0.14(+1.94%)
Feb 14, 2019 7.110 7.320 7.080 7.220 775,068 +0.07(+0.98%)
Feb 13, 2019 7.080 7.380 7.080 7.150 692,687 +0.06(+0.85%)
Feb 12, 2019 6.970 7.110 6.930 7.090 747,872 +0.22(+3.20%)
Feb 11, 2019 6.650 6.935 6.620 6.870 502,685 +0.18(+2.69%)
Feb 08, 2019 6.800 6.840 6.615 6.690 602,100 -0.16(-2.34%)
Feb 07, 2019 7.000 7.000 6.727 6.850 802,288 -0.19(-2.70%)
Feb 06, 2019 7.000 7.120 6.973 7.040 496,377 -0.02(-0.28%)
Feb 05, 2019 7.000 7.065 6.900 7.060 642,158 +0.06(+0.86%)
Feb 04, 2019 6.870 7.010 6.810 7.000 1,010,985 +0.06(+0.86%)
Feb 01, 2019 6.880 7.005 6.810 6.940 499,400 +0.11(+1.61%)
Jan 31, 2019 7.100 7.100 6.805 6.830 666,232 -0.23(-3.26%)
Jan 30, 2019 7.070 7.125 6.910 7.060 737,200 +0.04(+0.57%)
Jan 29, 2019 6.980 7.110 6.920 7.020 685,395 +0.11(+1.59%)
Jan 28, 2019 6.930 7.000 6.780 6.910 912,575 -0.15(-2.12%)
Jan 25, 2019 6.980 7.150 6.980 7.060 547,700 +0.15(+2.17%)
Jan 24, 2019 6.880 7.010 6.700 6.910 1,402,035 +0.03(+0.44%)
Jan 23, 2019 6.890 7.110 6.815 6.880 2,553,611 +0.05(+0.73%)
Jan 22, 2019 6.990 7.040 6.700 6.830 1,370,998 -0.29(-4.07%)
Jan 18, 2019 7.000 7.120 6.930 7.120 1,025,400 +0.23(+3.34%)
Jan 17, 2019 6.620 6.940 6.560 6.890 1,160,026 +0.16(+2.38%)
Jan 16, 2019 6.910 6.920 6.630 6.730 508,326 -0.20(-2.89%)
Jan 15, 2019 6.820 7.000 6.810 6.930 958,991 +0.20(+2.97%)
Jan 14, 2019 6.730 6.860 6.665 6.730 789,406 -0.12(-1.75%)
Jan 11, 2019 6.650 6.890 6.545 6.850 1,234,700 +0.09(+1.33%)
Jan 10, 2019 6.550 6.760 6.450 6.760 681,762 +0.12(+1.81%)
Jan 09, 2019 6.820 6.910 6.590 6.640 574,988 -0.02(-0.30%)
Jan 08, 2019 6.710 6.750 6.480 6.660 1,914,514 +0.12(+1.83%)
Jan 07, 2019 6.140 6.565 6.050 6.540 1,831,837 +0.40(+6.51%)
Jan 04, 2019 5.850 6.180 5.790 6.140 1,658,400 +0.44(+7.72%)
Jan 03, 2019 5.700 5.810 5.500 5.700 1,158,822 -0.01(-0.18%)
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.