Helix Energy Solutions Group (NY: HLX )

9.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	9.230	9.390	9.145	9.390	2,306,816	+0.17(+1.84%)
Nov 04, 2024	9.210	9.370	9.180	9.220	1,144,231	+0.04(+0.44%)
Nov 01, 2024	9.310	9.460	9.160	9.180	1,705,458	-0.07(-0.76%)
Oct 31, 2024	9.400	9.440	9.190	9.250	2,244,924	-0.04(-0.43%)
Oct 30, 2024	9.330	9.470	9.260	9.290	1,194,588	+0.01(+0.11%)
Oct 29, 2024	9.400	9.650	9.230	9.280	2,190,087	-0.16(-1.69%)
Oct 28, 2024	9.170	9.470	9.040	9.440	2,529,414	+0.10(+1.07%)
Oct 25, 2024	9.440	9.520	9.245	9.340	2,485,150	+0.09(+0.97%)
Oct 24, 2024	9.300	9.640	8.985	9.250	3,974,866	-0.27(-2.84%)
Oct 23, 2024	9.550	9.700	9.425	9.520	1,531,471	-0.19(-1.96%)
Oct 22, 2024	10.03	10.05	9.690	9.710	1,348,773	-0.29(-2.90%)
Oct 21, 2024	10.25	10.29	9.950	10.00	1,575,142	-0.17(-1.67%)
Oct 18, 2024	10.43	10.43	10.16	10.17	1,344,082	-0.27(-2.59%)
Oct 17, 2024	10.41	10.49	10.26	10.44	1,241,250	+0.03(+0.29%)
Oct 16, 2024	10.30	10.45	10.26	10.41	2,626,221	+0.25(+2.46%)
Oct 15, 2024	10.24	10.40	10.05	10.16	1,396,443	-0.41(-3.88%)
Oct 14, 2024	10.60	10.61	10.41	10.57	841,825	-0.16(-1.49%)
Oct 11, 2024	10.63	10.80	10.56	10.73	1,447,374	+0.04(+0.37%)
Oct 10, 2024	10.51	10.70	10.37	10.69	1,384,299	+0.19(+1.81%)
Oct 09, 2024	10.52	10.53	10.23	10.50	1,690,407	-0.07(-0.66%)
Oct 08, 2024	10.50	10.67	10.27	10.57	2,435,341	-0.08(-0.75%)
Oct 07, 2024	11.15	11.15	10.58	10.65	2,912,614	-0.52(-4.66%)
Oct 04, 2024	11.14	11.28	10.96	11.17	2,596,598	+0.15(+1.36%)
Oct 03, 2024	11.14	12.33	10.90	11.02	10,473,352	-0.15(-1.34%)
Oct 02, 2024	11.43	11.45	11.02	11.17	1,484,565	-0.03(-0.27%)
Oct 01, 2024	11.02	11.42	10.95	11.20	1,912,222	+0.10(+0.90%)
Sep 30, 2024	10.75	11.21	10.65	11.10	3,070,551	+0.30(+2.78%)
Sep 27, 2024	10.30	10.98	10.28	10.80	5,289,093	+0.56(+5.47%)
Sep 26, 2024	9.890	10.30	9.715	10.24	3,667,133	+0.10(+0.99%)
Sep 25, 2024	10.13	10.17	9.990	10.14	1,876,415	-0.11(-1.07%)
Sep 24, 2024	10.40	10.40	10.20	10.25	1,231,209	+0.01(+0.10%)
Sep 23, 2024	10.37	10.50	10.17	10.24	1,074,546	-0.09(-0.87%)
Sep 20, 2024	10.35	10.59	10.32	10.33	5,499,447	-0.06(-0.58%)
Sep 19, 2024	10.55	10.60	10.26	10.39	3,805,748	+0.55(+5.59%)
Sep 18, 2024	9.990	10.21	9.835	9.840	1,200,706	-0.18(-1.80%)
Sep 17, 2024	9.770	10.02	9.740	10.02	1,018,723	+0.32(+3.30%)
Sep 16, 2024	9.650	9.715	9.510	9.700	1,193,529	+0.22(+2.32%)
Sep 13, 2024	9.600	9.655	9.395	9.480	1,823,391	+0.04(+0.42%)
Sep 12, 2024	9.390	9.700	9.240	9.440	1,072,479	+0.13(+1.40%)
Sep 11, 2024	9.200	9.420	9.015	9.310	1,527,112	+0.11(+1.20%)
Sep 10, 2024	9.610	9.610	9.100	9.200	1,905,955	-0.41(-4.27%)
Sep 09, 2024	9.710	9.810	9.610	9.610	1,905,611	-0.14(-1.44%)
Sep 06, 2024	10.17	10.33	9.725	9.750	1,531,870	-0.40(-3.94%)
Sep 05, 2024	10.39	10.39	10.03	10.15	1,810,693	-0.13(-1.26%)
Sep 04, 2024	10.70	10.75	10.20	10.28	1,340,767	-0.36(-3.38%)

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.