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

Helix Energy Solutions Group (NY: HLX )

11.01 -0.14 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2002 5.390 5.700 5.375 5.600 565,600 +0.15(+2.85%)
Dec 30, 2002 5.415 5.530 5.305 5.445 275,200 +0.03(+0.46%)
Dec 27, 2002 5.530 5.530 5.410 5.420 128,800 -0.09(-1.62%)
Dec 26, 2002 5.360 5.660 5.360 5.510 323,400 +0.16(+2.98%)
Dec 24, 2002 5.380 5.500 5.245 5.350 221,000 -0.02(-0.37%)
Dec 23, 2002 5.235 5.470 5.130 5.370 344,400 +0.16(+2.97%)
Dec 20, 2002 5.235 5.375 5.130 5.215 690,200 +0.02(+0.38%)
Dec 19, 2002 5.050 5.300 4.950 5.195 697,400 +0.09(+1.85%)
Dec 18, 2002 5.100 5.195 4.960 5.101 771,600 -0.06(-1.15%)
Dec 17, 2002 5.775 5.775 5.040 5.160 1,469,200 -0.52(-9.15%)
Dec 16, 2002 5.480 5.800 5.480 5.680 378,800 +0.22(+4.12%)
Dec 13, 2002 5.620 5.835 5.400 5.455 429,600 -0.29(-4.97%)
Dec 12, 2002 5.810 5.860 5.630 5.740 298,600 +0.04(+0.70%)
Dec 11, 2002 5.895 6.015 5.670 5.700 540,000 -0.25(-4.20%)
Dec 10, 2002 5.780 6.015 5.735 5.950 414,200 +0.19(+3.31%)
Dec 09, 2002 6.300 6.300 5.595 5.760 713,400 -0.58(-9.08%)
Dec 06, 2002 6.215 6.495 6.090 6.335 378,600 +0.02(+0.32%)
Dec 05, 2002 6.500 6.635 6.125 6.315 252,600 -0.15(-2.40%)
Dec 04, 2002 6.875 6.875 6.075 6.470 659,600 -0.66(-9.19%)
Dec 03, 2002 7.350 7.350 7.045 7.125 644,000 -0.28(-3.72%)
Dec 02, 2002 7.240 7.450 7.160 7.400 879,800 +0.31(+4.37%)
Nov 29, 2002 6.995 7.220 6.975 7.090 748,800 +0.21(+2.98%)
Nov 27, 2002 6.580 6.990 6.525 6.885 662,800 +0.36(+5.52%)
Nov 26, 2002 6.525 6.650 6.350 6.525 771,000 +0.01(+0.15%)
Nov 25, 2002 6.000 6.755 5.880 6.515 1,077,200 +0.61(+10.33%)
Nov 22, 2002 5.630 5.925 5.530 5.905 443,800 +0.17(+3.05%)
Nov 21, 2002 5.380 5.730 5.350 5.730 513,200 +0.39(+7.20%)
Nov 20, 2002 4.895 5.395 4.895 5.345 345,000 +0.46(+9.30%)
Nov 19, 2002 4.895 5.105 4.805 4.890 168,800 -0.01(-0.20%)
Nov 18, 2002 5.000 5.085 4.900 4.900 212,800 -0.07(-1.51%)
Nov 15, 2002 5.075 5.075 4.810 4.975 171,800 -0.12(-2.45%)
Nov 14, 2002 4.640 5.101 4.640 5.100 518,400 +0.47(+10.27%)
Nov 13, 2002 4.875 4.875 4.600 4.625 909,400 -0.22(-4.64%)
Nov 12, 2002 4.715 4.950 4.650 4.850 454,000 +0.21(+4.51%)
Nov 11, 2002 5.560 5.560 4.640 4.641 471,400 -0.92(-16.53%)
Nov 08, 2002 5.700 5.760 5.392 5.559 428,000 -0.14(-2.46%)
Nov 07, 2002 5.725 5.765 5.470 5.700 300,600 -0.13(-2.31%)
Nov 06, 2002 5.640 5.875 5.551 5.835 633,400 +0.15(+2.64%)
Nov 05, 2002 6.095 6.185 5.575 5.685 541,800 -0.44(-7.11%)
Nov 04, 2002 5.470 6.349 5.470 6.120 1,079,000 +0.69(+12.71%)
Nov 01, 2002 5.070 5.455 5.000 5.430 224,600 +0.31(+6.16%)
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%)
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.