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, 2018 5.790 5.790 5.790 0 +0.06(+1.05%)
Mar 28, 2018 5.820 5.900 5.710 5.730 1,433,445 -0.09(-1.55%)
Mar 27, 2018 6.050 6.190 5.790 5.820 1,869,323 -0.21(-3.48%)
Mar 26, 2018 6.100 6.110 5.850 6.030 2,880,825 +0.04(+0.67%)
Mar 23, 2018 6.110 6.265 5.990 5.990 1,716,047 -0.08(-1.32%)
Mar 22, 2018 6.160 6.225 6.070 6.070 2,548,504 -0.21(-3.34%)
Mar 21, 2018 6.010 6.390 5.920 6.280 1,550,418 +0.32(+5.37%)
Mar 20, 2018 5.980 6.040 5.890 5.960 814,760 +0.01(+0.17%)
Mar 19, 2018 6.090 6.140 5.890 5.950 1,349,004 -0.19(-3.09%)
Mar 16, 2018 6.040 6.150 5.890 6.140 3,108,092 +0.12(+1.99%)
Mar 15, 2018 6.100 6.200 5.985 6.020 2,887,201 -0.03(-0.50%)
Mar 14, 2018 6.090 6.220 5.620 6.050 7,235,890 -0.48(-7.35%)
Mar 13, 2018 6.550 6.660 6.500 6.530 862,453 +0.01(+0.15%)
Mar 12, 2018 6.440 6.560 6.435 6.520 630,835 +0.07(+1.09%)
Mar 09, 2018 6.310 6.495 6.310 6.450 1,184,412 +0.22(+3.53%)
Mar 08, 2018 6.180 6.280 6.140 6.230 662,466 +0.05(+0.81%)
Mar 07, 2018 6.010 6.180 761,107 -0.07(-1.12%)
Mar 06, 2018 6.485 6.210 6.250 728,751 -0.05(-0.79%)
Mar 05, 2018 6.030 6.310 6.030 6.300 639,598 +0.21(+3.45%)
Mar 02, 2018 5.910 6.130 5.835 6.090 762,126 +0.11(+1.84%)
Mar 01, 2018 5.950 6.105 5.900 5.980 1,139,063 +0.02(+0.34%)
Feb 28, 2018 6.390 6.400 5.960 5.960 1,232,968 -0.40(-6.29%)
Feb 27, 2018 6.600 6.737 6.360 6.360 940,856 -0.24(-3.64%)
Feb 26, 2018 6.620 6.680 6.410 6.600 1,843,685 +0.00(+0.00%)
Feb 23, 2018 6.560 6.610 6.430 6.600 703,908 +0.12(+1.85%)
Feb 22, 2018 6.400 6.690 6.360 6.480 758,276 +0.18(+2.86%)
Feb 21, 2018 6.400 6.500 6.260 6.300 1,432,236 -0.15(-2.33%)
Feb 20, 2018 7.000 7.080 6.410 6.450 2,162,609 -0.51(-7.33%)
Feb 16, 2018 6.960 6.960 6.960 0 +0.00(+0.00%)
Feb 15, 2018 6.940 7.100 6.870 6.960 925,201 +0.00(+0.00%)
Feb 14, 2018 6.710 7.050 6.670 6.960 981,271 +0.13(+1.90%)
Feb 13, 2018 6.710 6.880 6.645 6.830 798,823 +0.01(+0.15%)
Feb 12, 2018 6.700 6.910 6.530 6.820 1,138,425 +0.22(+3.33%)
Feb 09, 2018 6.830 6.900 6.270 6.600 1,411,515 -0.07(-1.05%)
Feb 08, 2018 7.000 7.000 6.660 6.670 1,038,965 -0.31(-4.44%)
Feb 07, 2018 7.230 7.290 6.930 6.980 915,583 -0.24(-3.32%)
Feb 06, 2018 6.900 7.305 6.740 7.220 1,691,833 +0.08(+1.19%)
Feb 05, 2018 7.270 7.500 7.050 7.135 623,063 -0.31(-4.10%)
Feb 02, 2018 7.410 7.735 7.200 7.440 1,591,821 -0.11(-1.46%)
Feb 01, 2018 7.540 7.700 7.380 7.550 3,370,073 +0.02(+0.27%)
Jan 31, 2018 7.700 7.730 7.440 7.530 904,828 -0.12(-1.57%)
Jan 30, 2018 7.720 7.730 7.630 7.650 708,568 -0.15(-1.92%)
Jan 29, 2018 7.990 8.070 7.780 7.800 856,035 -0.28(-3.47%)
Jan 26, 2018 8.170 8.195 8.040 8.080 783,206 -0.05(-0.62%)
Jan 25, 2018 8.360 8.400 8.050 8.130 1,608,692 -0.14(-1.69%)
Jan 24, 2018 8.420 8.450 8.072 8.270 1,613,811 -0.13(-1.55%)
Jan 23, 2018 8.270 8.400 8.250 8.400 910,030 +0.12(+1.45%)
Jan 22, 2018 8.210 8.290 8.180 8.280 1,043,611 +0.14(+1.72%)
Jan 19, 2018 7.940 8.180 7.911 8.140 890,880 +0.11(+1.37%)
Jan 18, 2018 8.250 8.300 8.020 8.030 1,183,475 -0.25(-3.02%)
Jan 17, 2018 8.270 8.440 8.240 8.280 1,137,375 +0.06(+0.73%)
Jan 16, 2018 8.340 8.490 7.810 8.220 2,214,426 -0.46(-5.30%)
Jan 12, 2018 8.680 8.680 8.680 0 +0.34(+4.08%)
Jan 11, 2018 8.340 8.495 8.170 8.340 1,391,749 +0.19(+2.33%)
Jan 10, 2018 8.250 8.290 8.010 8.150 1,094,440 -0.04(-0.49%)
Jan 09, 2018 8.340 8.390 7.950 8.190 1,466,975 -0.10(-1.21%)
Jan 08, 2018 8.080 8.370 7.930 8.290 1,653,328 +0.17(+2.09%)
Jan 05, 2018 8.180 8.200 8.060 8.120 1,071,219 -0.06(-0.73%)
Jan 04, 2018 8.040 8.245 7.970 8.180 921,482 +0.18(+2.25%)
Jan 03, 2018 7.680 8.080 7.680 8.000 1,234,036 +0.36(+4.71%)
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.