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 31, 2016 5.480 5.660 5.410 5.600 1,195,846 +0.13(+2.38%)
Mar 30, 2016 5.530 5.620 5.250 5.470 1,350,709 +0.01(+0.18%)
Mar 29, 2016 5.430 5.520 5.270 5.460 1,323,381 -0.11(-1.97%)
Mar 28, 2016 5.700 5.730 5.440 5.570 1,534,280 +0.23(+4.31%)
Mar 24, 2016 5.180 5.340 5.340 5.340 1,954,300 +0.04(+0.75%)
Mar 23, 2016 5.540 5.720 5.300 5.300 1,160,593 -0.36(-6.36%)
Mar 22, 2016 5.950 6.000 5.430 5.660 1,588,110 -0.39(-6.45%)
Mar 21, 2016 5.530 6.090 5.520 6.050 1,972,229 +0.43(+7.65%)
Mar 18, 2016 5.790 5.966 5.290 5.620 4,300,336 +0.14(+2.55%)
Mar 17, 2016 4.960 5.850 4.960 5.480 4,250,452 +0.88(+19.13%)
Mar 16, 2016 4.650 4.690 4.470 4.600 1,174,606 +0.01(+0.22%)
Mar 15, 2016 4.780 4.840 4.540 4.590 921,491 -0.32(-6.52%)
Mar 14, 2016 4.990 5.070 4.810 4.910 1,276,668 -0.17(-3.35%)
Mar 11, 2016 4.780 5.170 4.620 5.080 1,381,934 +0.45(+9.72%)
Mar 10, 2016 4.750 4.820 4.590 4.630 1,343,329 -0.19(-3.94%)
Mar 09, 2016 4.810 5.030 4.550 4.820 1,221,781 +0.09(+1.90%)
Mar 08, 2016 5.250 5.310 4.455 4.730 1,999,118 -0.67(-12.41%)
Mar 07, 2016 4.550 5.410 4.520 5.400 3,434,242 +0.85(+18.68%)
Mar 04, 2016 4.790 4.940 4.445 4.550 2,972,872 -0.17(-3.60%)
Mar 03, 2016 4.460 4.860 4.410 4.720 1,713,659 +0.29(+6.55%)
Mar 02, 2016 4.280 4.430 4.110 4.430 1,201,812 +0.15(+3.50%)
Mar 01, 2016 3.980 4.320 3.840 4.280 2,377,897 +0.38(+9.74%)
Feb 29, 2016 3.610 3.920 3.530 3.900 1,746,366 +0.32(+8.94%)
Feb 26, 2016 3.440 3.725 3.430 3.580 1,187,053 +0.25(+7.51%)
Feb 25, 2016 3.390 3.470 3.100 3.330 1,418,835 -0.28(-7.76%)
Feb 24, 2016 3.430 3.630 3.020 3.610 2,126,133 +0.08(+2.27%)
Feb 23, 2016 3.100 3.900 2.960 3.530 3,531,596 +0.57(+19.26%)
Feb 22, 2016 2.930 3.210 2.860 2.960 1,892,364 +0.14(+4.96%)
Feb 19, 2016 3.110 3.155 2.810 2.820 1,319,895 -0.35(-11.04%)
Feb 18, 2016 3.210 3.260 3.050 3.170 1,172,309 -0.01(-0.31%)
Feb 17, 2016 3.060 3.279 3.000 3.180 1,089,480 +0.16(+5.30%)
Feb 16, 2016 2.820 3.096 2.800 3.020 1,548,416 +0.39(+14.83%)
Feb 12, 2016 2.740 2.630 2.630 2.630 1,481,800 -0.02(-0.75%)
Feb 11, 2016 2.930 2.930 2.640 2.650 1,821,974 -0.35(-11.67%)
Feb 10, 2016 3.310 3.310 3.000 3.000 734,072 -0.29(-8.81%)
Feb 09, 2016 3.370 3.370 3.150 3.290 1,206,336 -0.16(-4.64%)
Feb 08, 2016 3.730 3.740 3.310 3.450 1,071,110 -0.39(-10.16%)
Feb 05, 2016 3.880 4.190 3.825 3.840 980,349 -0.11(-2.78%)
Feb 04, 2016 3.870 4.200 3.805 3.950 1,477,943 +0.17(+4.50%)
Feb 03, 2016 3.720 3.800 3.420 3.780 1,579,900 +0.13(+3.56%)
Feb 02, 2016 3.830 3.830 3.535 3.650 792,551 -0.32(-8.06%)
Feb 01, 2016 3.920 4.020 3.805 3.970 775,511 -0.06(-1.49%)
Jan 29, 2016 3.590 4.040 3.456 4.030 2,225,134 +0.47(+13.20%)
Jan 28, 2016 3.800 3.840 3.490 3.560 1,009,412 -0.01(-0.28%)
Jan 27, 2016 3.470 3.775 3.440 3.570 1,448,613 +0.04(+1.13%)
Jan 26, 2016 3.370 3.560 3.250 3.530 720,001 +0.25(+7.62%)
Jan 25, 2016 3.460 3.470 3.190 3.280 1,851,232 -0.26(-7.34%)
Jan 22, 2016 3.700 3.860 3.330 3.540 2,737,117 +0.04(+1.14%)
Jan 21, 2016 3.460 3.690 3.340 3.500 2,043,401 +0.12(+3.55%)
Jan 20, 2016 3.050 3.450 2.830 3.380 1,718,270 +0.20(+6.29%)
Jan 19, 2016 3.700 3.760 3.140 3.180 1,314,040 -0.53(-14.29%)
Jan 15, 2016 3.840 3.710 3.710 3.710 1,281,900 -0.44(-10.60%)
Jan 14, 2016 4.120 4.270 3.820 4.150 2,301,261 +0.08(+1.97%)
Jan 13, 2016 4.420 4.570 4.060 4.070 982,706 -0.35(-7.92%)
Jan 12, 2016 4.800 4.805 4.200 4.420 847,045 -0.26(-5.56%)
Jan 11, 2016 4.830 4.836 4.590 4.680 807,820 -0.15(-3.11%)
Jan 08, 2016 4.820 4.870 4.600 4.830 1,801,361 +0.05(+1.05%)
Jan 07, 2016 4.810 4.910 4.710 4.780 2,221,128 -0.19(-3.82%)
Jan 06, 2016 5.040 5.100 4.915 4.970 1,084,588 -0.27(-5.15%)
Jan 05, 2016 5.370 5.400 5.190 5.240 941,415 -0.13(-2.42%)
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.