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 (%)
Oct 31, 2002 5.075 5.140 5.012 5.115 368,916 +0.05(+0.90%)
Oct 30, 2002 4.805 5.085 4.775 5.069 372,200 +0.26(+5.40%)
Oct 29, 2002 5.060 5.060 4.640 4.810 311,200 -0.27(-5.22%)
Oct 28, 2002 4.825 5.175 4.750 5.075 266,200 +0.15(+3.05%)
Oct 25, 2002 4.820 4.940 4.635 4.925 289,160 +0.08(+1.55%)
Oct 24, 2002 4.535 5.090 4.450 4.850 1,032,592 +0.36(+8.14%)
Oct 23, 2002 4.110 4.600 3.980 4.485 343,570 +0.31(+7.43%)
Oct 22, 2002 4.315 4.345 4.050 4.175 617,600 -0.17(-4.02%)
Oct 21, 2002 4.375 4.395 4.000 4.350 510,600 +0.01(+0.23%)
Oct 18, 2002 3.825 4.375 3.750 4.340 375,000 +0.39(+9.87%)
Oct 17, 2002 3.895 4.150 3.745 3.950 1,011,712 +0.08(+1.94%)
Oct 16, 2002 4.080 4.080 3.755 3.875 321,200 -0.25(-5.95%)
Oct 15, 2002 3.830 4.225 3.830 4.120 361,400 +0.39(+10.46%)
Oct 14, 2002 3.855 3.910 3.485 3.730 239,300 -0.16(-4.11%)
Oct 11, 2002 3.645 4.175 3.640 3.890 535,600 +0.31(+8.51%)
Oct 10, 2002 3.740 3.770 3.325 3.585 1,832,872 -0.16(-4.14%)
Oct 09, 2002 3.805 3.925 3.550 3.740 734,800 -0.11(-2.86%)
Oct 08, 2002 4.220 4.390 3.775 3.850 943,000 -0.33(-7.89%)
Oct 07, 2002 4.450 4.470 4.145 4.180 246,200 -0.30(-6.70%)
Oct 04, 2002 4.695 4.750 4.365 4.480 332,000 -0.20(-4.38%)
Oct 03, 2002 4.880 4.900 4.665 4.685 237,834 -0.20(-4.09%)
Oct 02, 2002 5.075 5.350 4.880 4.885 324,400 -0.15(-2.98%)
Oct 01, 2002 4.915 5.055 4.710 5.035 202,198 +0.21(+4.35%)
Sep 30, 2002 4.650 5.000 4.520 4.825 376,400 +0.12(+2.66%)
Sep 27, 2002 4.710 4.875 4.645 4.700 357,800 -0.04(-0.95%)
Sep 26, 2002 4.785 4.875 4.475 4.745 475,600 -0.01(-0.32%)
Sep 25, 2002 4.475 4.840 4.430 4.760 191,200 +0.34(+7.69%)
Sep 24, 2002 4.315 4.500 4.236 4.420 508,782 +0.04(+1.03%)
Sep 23, 2002 4.565 4.565 4.305 4.375 470,600 -0.21(-4.48%)
Sep 20, 2002 4.825 4.840 4.500 4.580 639,400 -0.00(-0.11%)
Sep 19, 2002 4.650 4.700 4.550 4.585 289,000 -0.10(-2.13%)
Sep 18, 2002 4.850 4.895 4.650 4.685 410,200 -0.19(-3.90%)
Sep 17, 2002 5.105 5.320 4.760 4.875 374,200 -0.18(-3.56%)
Sep 16, 2002 5.200 5.260 4.975 5.055 317,800 -0.12(-2.32%)
Sep 13, 2002 5.125 5.320 5.060 5.175 236,700 +0.00(+0.10%)
Sep 12, 2002 5.440 5.440 5.115 5.170 167,650 -0.21(-3.99%)
Sep 11, 2002 5.300 5.730 5.300 5.385 478,200 +0.08(+1.60%)
Sep 10, 2002 5.075 5.470 5.025 5.300 423,400 +0.25(+5.05%)
Sep 09, 2002 5.250 5.250 4.865 5.045 254,018 -0.15(-2.89%)
Sep 06, 2002 5.030 5.315 5.030 5.195 127,000 +0.17(+3.38%)
Sep 05, 2002 5.265 5.265 4.950 5.025 275,000 -0.21(-4.01%)
Sep 04, 2002 4.895 5.235 4.815 5.235 408,086 +0.27(+5.44%)
Sep 03, 2002 5.280 5.280 4.965 4.965 283,200 -0.41(-7.63%)
Aug 30, 2002 5.350 5.418 5.065 5.375 26,920,000 +0.03(+0.47%)
Aug 29, 2002 5.465 5.475 4.950 5.350 465,304 -0.12(-2.19%)
Aug 28, 2002 5.565 5.630 5.375 5.470 226,424 -0.12(-2.06%)
Aug 27, 2002 6.010 6.025 5.575 5.585 158,200 -0.42(-6.92%)
Aug 26, 2002 6.125 6.125 5.700 6.000 212,170 -0.08(-1.40%)
Aug 23, 2002 6.315 6.315 5.845 6.085 246,000 -0.34(-5.37%)
Aug 22, 2002 6.245 6.565 6.175 6.430 309,600 +0.05(+0.78%)
Aug 21, 2002 5.965 6.385 5.915 6.380 759,336 +0.43(+7.23%)
Aug 20, 2002 6.155 6.170 5.880 5.950 431,848 +0.09(+1.54%)
Aug 16, 2002 5.800 6.440 5.750 5.860 617,852 +0.04(+0.69%)
Aug 15, 2002 5.865 5.955 5.625 5.820 356,662 +0.08(+1.39%)
Aug 14, 2002 5.470 5.820 5.385 5.740 321,800 +0.27(+4.84%)
Aug 13, 2002 5.905 6.075 5.465 5.475 528,378 -0.51(-8.44%)
Aug 12, 2002 6.135 6.135 5.880 5.980 296,920 -0.12(-1.97%)
Aug 07, 2002 6.305 6.435 5.655 6.100 398,400 -0.02(-0.33%)
Aug 06, 2002 5.570 6.150 5.570 6.120 348,000 +0.62(+11.27%)
Aug 05, 2002 5.700 5.775 5.400 5.500 469,840 -0.30(-5.17%)
Aug 02, 2002 6.130 6.130 5.695 5.800 360,000 -0.36(-5.77%)
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.