Helix Energy Solutions Group (NY: HLX )

3.270 USD +0.020 (+0.62%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 3.280 3.340 3.220 3.250 1,424,854 +0.04(+1.25%)
Dec 06, 2021 3.190 3.270 3.070 3.210 1,706,137 +0.10(+3.22%)
Dec 03, 2021 3.230 3.260 3.065 3.110 1,447,126 -0.04(-1.27%)
Dec 02, 2021 3.010 3.160 2.880 3.150 2,479,491 +0.13(+4.30%)
Dec 01, 2021 3.180 3.200 2.940 3.020 2,498,718 -0.02(-0.66%)
Nov 30, 2021 3.170 3.220 3.035 3.040 3,022,996 -0.22(-6.75%)
Nov 29, 2021 3.340 3.390 3.185 3.260 1,675,038 +0.02(+0.62%)
Nov 26, 2021 3.120 3.255 3.040 3.240 1,489,693 -0.14(-4.14%)
Nov 24, 2021 3.440 3.500 3.370 3.380 904,490 -0.10(-2.87%)
Nov 23, 2021 3.390 3.545 3.390 3.480 1,693,045 +0.15(+4.50%)
Nov 22, 2021 3.280 3.470 3.280 3.330 3,524,105 +0.07(+2.15%)
Nov 19, 2021 3.360 3.420 3.240 3.260 1,742,512 -0.25(-7.12%)
Nov 18, 2021 3.620 3.660 3.495 3.510 1,386,141 -0.09(-2.50%)
Nov 17, 2021 3.690 3.740 3.555 3.600 1,449,219 -0.15(-4.00%)
Nov 16, 2021 3.750 3.825 3.660 3.750 1,549,993 -0.01(-0.27%)
Nov 15, 2021 3.800 3.830 3.685 3.760 1,163,260 -0.04(-1.05%)
Nov 12, 2021 3.780 3.855 3.741 3.800 1,278,414 +0.00(+0.00%)
Nov 11, 2021 3.860 3.930 3.800 3.800 770,603 -0.03(-0.78%)
Nov 10, 2021 4.070 3.830 1,132,695 -0.28(-6.81%)
Nov 09, 2021 4.020 4.125 3.895 4.110 1,023,347 +0.08(+1.99%)
Nov 08, 2021 4.050 4.140 3.950 4.030 1,092,320 +0.01(+0.25%)
Nov 05, 2021 3.940 4.080 3.940 4.020 955,481 +0.16(+4.15%)
Nov 04, 2021 4.030 4.140 3.820 3.860 1,176,927 -0.07(-1.78%)
Nov 03, 2021 3.850 4.020 3.810 3.930 1,026,215 -0.01(-0.25%)
Nov 02, 2021 3.990 3.990 3.820 3.940 1,393,213 -0.09(-2.23%)
Nov 01, 2021 3.840 4.036 3.835 4.030 1,523,748 +0.25(+6.61%)
Oct 29, 2021 3.930 3.930 3.740 3.780 1,514,103 -0.15(-3.82%)
Oct 28, 2021 3.900 4.010 3.895 3.930 755,411 +0.03(+0.77%)
Oct 27, 2021 4.070 4.090 3.840 3.900 1,377,765 -0.22(-5.34%)
Oct 26, 2021 4.150 4.110 4.120 959,821 -0.02(-0.48%)
Oct 25, 2021 4.130 4.250 4.095 4.140 1,089,970 +0.01(+0.24%)
Oct 22, 2021 4.120 4.210 4.060 4.130 1,120,883 +0.03(+0.73%)
Oct 21, 2021 4.000 4.300 3.950 4.100 1,968,958 -0.16(-3.76%)
Oct 20, 2021 4.190 4.290 4.125 4.260 1,015,024 +0.02(+0.47%)
Oct 19, 2021 4.370 4.370 4.165 4.240 1,193,768 -0.08(-1.85%)
Oct 18, 2021 4.380 4.525 4.310 4.320 1,551,109 -0.02(-0.46%)
Oct 15, 2021 4.440 4.490 4.330 4.340 1,452,356 +0.05(+1.17%)
Oct 14, 2021 4.380 4.410 4.215 4.290 1,227,539 -0.01(-0.23%)
Oct 13, 2021 4.250 4.360 4.170 4.300 954,201 +0.04(+0.94%)
Oct 12, 2021 4.290 4.350 4.210 4.260 1,306,027 -0.03(-0.70%)
Oct 11, 2021 4.490 4.540 4.280 4.290 968,225 -0.06(-1.38%)
Oct 08, 2021 4.290 4.525 4.280 4.350 1,343,296 +0.15(+3.57%)
Oct 07, 2021 4.110 4.230 4.020 4.200 1,361,443 +0.08(+1.94%)
Oct 06, 2021 4.240 4.300 4.035 4.120 1,613,378 -0.25(-5.72%)
Oct 05, 2021 4.440 4.505 4.275 4.370 1,595,707 +0.02(+0.46%)
Oct 04, 2021 4.320 4.460 4.265 4.350 2,613,333 +0.16(+3.82%)
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.