Helix Energy Solutions Group (NY: HLX )

10.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.00 21.70 21.70 21.70 1,087,500 -0.58(-2.60%)
Dec 30, 2014 22.27 22.41 22.00 22.28 1,070,297 +0.03(+0.13%)
Dec 29, 2014 21.76 22.61 21.63 22.25 1,675,305 +0.60(+2.77%)
Dec 26, 2014 21.98 22.10 21.46 21.65 605,478 -0.09(-0.41%)
Dec 24, 2014 21.32 21.74 21.74 21.74 667,100 +0.31(+1.45%)
Dec 23, 2014 21.38 21.58 21.05 21.43 837,857 +0.25(+1.18%)
Dec 22, 2014 21.57 21.76 20.76 21.18 1,504,281 -0.79(-3.60%)
Dec 19, 2014 21.17 21.99 20.80 21.97 1,629,505 +0.97(+4.62%)
Dec 18, 2014 21.46 21.65 20.30 21.00 1,896,484 +0.26(+1.25%)
Dec 17, 2014 20.06 20.78 19.48 20.74 3,011,299 +0.69(+3.44%)
Dec 16, 2014 20.15 20.91 19.50 20.05 1,965,032 -0.16(-0.79%)
Dec 15, 2014 21.09 21.18 20.18 20.21 1,840,864 -0.77(-3.67%)
Dec 12, 2014 21.45 21.76 20.97 20.98 1,415,193 -0.95(-4.33%)
Dec 11, 2014 22.40 23.07 21.77 21.93 1,516,420 -0.44(-1.97%)
Dec 10, 2014 22.78 22.96 22.16 22.37 1,126,924 -0.97(-4.16%)
Dec 09, 2014 22.01 23.54 21.96 23.34 1,516,649 +1.23(+5.56%)
Dec 08, 2014 23.08 23.16 21.83 22.11 1,537,088 -1.29(-5.51%)
Dec 05, 2014 23.37 23.93 23.29 23.40 1,122,037 -0.06(-0.26%)
Dec 04, 2014 22.69 23.59 22.49 23.46 1,724,585 +0.29(+1.25%)
Dec 03, 2014 22.20 23.27 22.16 23.17 1,430,343 +0.97(+4.37%)
Dec 02, 2014 21.82 22.56 21.69 22.20 1,234,545 +0.28(+1.28%)
Dec 01, 2014 22.54 22.59 21.72 21.92 1,882,806 -0.95(-4.15%)
Nov 28, 2014 24.58 24.61 22.81 22.87 1,086,980 -2.65(-10.38%)
Nov 26, 2014 26.17 25.52 25.52 25.52 983,000 -1.15(-4.31%)
Nov 25, 2014 27.45 27.58 26.46 26.67 550,801 -0.71(-2.59%)
Nov 24, 2014 27.24 27.40 26.99 27.38 615,187 +0.14(+0.51%)
Nov 21, 2014 27.43 27.70 26.97 27.24 935,189 +0.13(+0.48%)
Nov 20, 2014 26.50 27.23 26.41 27.11 1,180,918 +0.61(+2.30%)
Nov 19, 2014 26.38 26.56 25.82 26.50 1,089,911 +0.18(+0.68%)
Nov 18, 2014 27.14 27.44 26.31 26.32 1,070,815 -0.52(-1.94%)
Nov 17, 2014 26.78 27.07 26.48 26.84 683,582 -0.07(-0.26%)
Nov 14, 2014 26.96 27.37 26.33 26.91 879,257 +0.19(+0.71%)
Nov 13, 2014 26.95 27.08 26.03 26.72 1,125,272 -0.42(-1.55%)
Nov 12, 2014 26.96 27.49 26.79 27.14 739,517 +0.06(+0.22%)
Nov 11, 2014 26.74 27.16 26.40 27.08 646,226 +0.37(+1.39%)
Nov 10, 2014 27.14 27.47 26.31 26.71 637,594 -0.27(-1.00%)
Nov 07, 2014 26.43 27.17 26.43 26.98 1,053,142 +0.49(+1.85%)
Nov 06, 2014 25.95 26.63 25.83 26.49 701,738 +0.28(+1.07%)
Nov 05, 2014 25.89 26.77 25.67 26.21 737,582 +0.60(+2.34%)
Nov 04, 2014 25.83 25.90 25.31 25.61 1,253,583 -0.60(-2.29%)
Nov 03, 2014 26.69 27.10 26.04 26.21 988,444 -0.43(-1.61%)
Oct 31, 2014 26.56 26.79 25.70 26.64 1,125,472 +0.45(+1.72%)
Oct 30, 2014 26.61 26.83 25.83 26.19 1,891,510 -0.59(-2.20%)
Oct 29, 2014 26.88 27.19 26.21 26.78 1,795,600 +0.09(+0.34%)
Oct 28, 2014 25.66 26.74 25.41 26.69 1,492,861 +1.28(+5.04%)
Oct 27, 2014 25.18 25.48 25.40 25.41 1,978,329 +0.01(+0.04%)
Oct 24, 2014 25.50 25.77 25.04 25.40 1,229,314 -0.18(-0.70%)
Oct 23, 2014 24.87 25.70 24.84 25.58 1,669,587 +1.18(+4.84%)
Oct 22, 2014 24.80 25.58 24.16 24.40 1,932,045 -0.20(-0.81%)
Oct 21, 2014 23.70 25.19 23.42 24.60 3,309,178 +1.82(+7.99%)
Oct 20, 2014 22.64 23.12 22.13 22.78 1,747,425 +0.27(+1.20%)
Oct 17, 2014 22.73 23.01 22.05 22.51 1,306,941 +0.11(+0.49%)
Oct 16, 2014 21.57 22.52 21.29 22.40 1,967,818 +0.36(+1.63%)
Oct 15, 2014 21.56 22.27 21.22 22.04 1,788,266 +0.17(+0.78%)
Oct 14, 2014 22.04 22.60 21.66 21.87 2,173,207 -0.12(-0.55%)
Oct 13, 2014 21.55 22.55 21.17 21.99 2,407,840 +0.42(+1.95%)
Oct 10, 2014 21.14 22.03 20.66 21.57 2,035,310 +0.41(+1.94%)
Oct 09, 2014 21.96 22.00 21.13 21.16 1,197,088 -0.94(-4.25%)
Oct 08, 2014 21.73 22.12 20.90 22.10 1,631,608 +0.29(+1.33%)
Oct 07, 2014 21.66 22.47 21.56 21.81 1,144,153 -0.03(-0.14%)
Oct 06, 2014 21.62 21.99 21.41 21.84 949,509 +0.29(+1.35%)
Oct 03, 2014 21.82 21.83 21.29 21.55 821,072 -0.11(-0.51%)
Oct 02, 2014 21.48 21.91 21.13 21.66 1,027,724 +0.07(+0.32%)
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.