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 (%)
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%)
Jul 01, 2002 10.32 10.39 9.365 9.500 724,600 -0.80(-7.77%)
Jun 28, 2002 10.23 10.77 10.01 10.30 822,400 +0.06(+0.59%)
Jun 27, 2002 10.07 10.50 9.755 10.24 309,200 +0.38(+3.85%)
Jun 26, 2002 8.925 10.10 8.925 9.860 509,800 +0.39(+4.12%)
Jun 25, 2002 10.00 10.33 9.375 9.470 523,600 -0.16(-1.71%)
Jun 21, 2002 9.815 9.825 9.465 9.635 868,600 -0.00(-0.00%)
Jun 20, 2002 9.725 10.04 9.450 9.635 1,081,400 -0.27(-2.68%)
Jun 19, 2002 11.14 11.14 9.675 9.900 1,006,800 -1.12(-10.16%)
Jun 18, 2002 11.21 11.62 11.20 11.02 744,200 -0.36(-3.16%)
Jun 17, 2002 10.50 11.43 10.50 11.38 269,000 +0.79(+7.46%)
Jun 14, 2002 10.37 10.69 9.845 10.59 581,400 +0.04(+0.38%)
Jun 12, 2002 10.71 11.04 10.49 10.55 528,200 -0.24(-2.27%)
Jun 11, 2002 11.47 11.70 10.72 10.79 519,600 -0.60(-5.27%)
Jun 10, 2002 11.55 11.75 11.35 11.39 211,000 -0.03(-0.26%)
Jun 07, 2002 11.22 11.54 10.29 11.43 637,000 +0.05(+0.44%)
Jun 06, 2002 11.62 11.62 11.10 11.38 199,400 -0.14(-1.22%)
Jun 05, 2002 11.50 11.85 11.32 11.52 386,200 -0.31(-2.62%)
May 31, 2002 11.85 12.25 11.82 11.82 216,600 -0.88(-6.89%)
May 28, 2002 12.55 13.01 12.47 12.70 391,400 +0.18(+1.48%)
May 27, 2002 13.00 13.03 12.52 12.52 453,600 +0.00(+0.00%)
May 24, 2002 13.00 13.03 12.52 12.52 451,600 -0.67(-5.08%)
May 23, 2002 13.39 13.59 12.93 13.19 436,600 -0.10(-0.79%)
May 22, 2002 13.55 13.87 13.03 13.29 523,800 -0.35(-2.53%)
May 21, 2002 14.17 14.29 13.45 13.63 402,800 -0.54(-3.78%)
May 20, 2002 14.19 14.33 13.99 14.17 234,200 -0.03(-0.18%)
May 17, 2002 14.54 14.70 14.19 14.20 420,000 -0.22(-1.56%)
May 16, 2002 14.30 14.62 14.22 14.42 226,000 -0.01(-0.03%)
May 15, 2002 14.47 14.66 13.93 14.43 566,800 -0.03(-0.21%)
May 14, 2002 14.10 14.72 14.09 14.46 859,200 +0.51(+3.66%)
May 13, 2002 13.03 14.09 13.01 13.95 823,400 +0.96(+7.39%)
May 10, 2002 12.68 13.04 12.43 12.98 1,337,600 +0.28(+2.20%)
May 09, 2002 13.00 13.06 12.68 12.71 557,400 -0.24(-1.85%)
May 08, 2002 12.22 13.10 12.22 12.95 790,200 +0.85(+6.98%)
May 07, 2002 12.10 12.34 11.59 12.10 530,800 +0.08(+0.67%)
May 06, 2002 12.30 12.55 11.71 12.02 428,400 -0.29(-2.32%)
May 03, 2002 12.65 12.66 12.00 12.30 547,400 -0.27(-2.15%)
May 02, 2002 13.62 13.75 12.32 12.57 1,035,400 -1.01(-7.40%)
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.