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

Helix Energy Solutions Group (NY: HLX )

11.56 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2002 6.275 6.500 6.125 6.155 314,800 -0.20(-3.15%)
Jul 31, 2002 6.900 6.900 6.225 6.355 430,000 -0.57(-8.23%)
Jul 30, 2002 6.855 7.115 6.540 6.925 515,154 +0.20(+2.97%)
Jul 29, 2002 6.315 6.855 6.300 6.725 443,750 +0.42(+6.59%)
Jul 26, 2002 6.280 6.310 6.005 6.309 792,594 +0.27(+4.46%)
Jul 25, 2002 6.510 6.700 6.015 6.040 1,283,000 -0.71(-10.52%)
Jul 24, 2002 7.235 7.275 6.460 6.750 1,953,902 -0.46(-6.32%)
Jul 23, 2002 7.920 7.930 7.130 7.205 735,940 -0.67(-8.51%)
Jul 22, 2002 8.000 8.415 7.435 7.875 596,850 -0.12(-1.56%)
Jul 19, 2002 8.420 8.445 7.855 8.000 1,315,800 -1.16(-12.71%)
Jul 17, 2002 9.390 9.850 8.750 9.165 1,015,400 -0.23(-2.45%)
Jul 12, 2002 9.205 9.625 9.200 9.395 314,000 +0.19(+2.06%)
Jul 11, 2002 8.830 9.440 8.530 9.205 479,200 +0.32(+3.60%)
Jul 10, 2002 9.100 9.250 8.830 8.885 225,000 -0.19(-2.04%)
Jul 09, 2002 9.485 9.485 9.070 9.070 557,000 -0.41(-4.38%)
Jul 08, 2002 10.16 10.16 9.485 9.485 303,600 -0.68(-6.64%)
Jul 05, 2002 9.190 10.21 9.175 10.16 208,000 +0.99(+10.80%)
Jul 04, 2002 8.785 9.210 8.780 9.170 820,400 +0.00(+0.00%)
Jul 03, 2002 8.785 9.210 8.780 9.170 820,400 +0.27(+3.00%)
Jul 02, 2002 9.545 9.550 8.795 8.902 589,200 -0.60(-6.29%)
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.