Helix Energy Solutions Group (NY: HLX )

3.740 USD +0.090 (+2.47%)
Streaming Delayed Price Updated: 10:13 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 3.400 3.660 3.350 3.650 1,082,260 +0.21(+6.10%)
Jan 24, 2022 3.210 3.445 3.160 3.440 1,466,746 +0.12(+3.61%)
Jan 21, 2022 3.350 3.430 3.270 3.320 1,357,025 -0.08(-2.35%)
Jan 20, 2022 3.480 3.610 3.385 3.400 891,071 -0.13(-3.68%)
Jan 19, 2022 3.670 3.675 3.470 3.530 874,528 -0.10(-2.75%)
Jan 18, 2022 3.880 3.910 3.610 3.630 1,150,837 -0.18(-4.72%)
Jan 14, 2022 3.810 0 +0.14(+3.81%)
Jan 13, 2022 3.570 3.680 3.530 3.670 1,361,815 +0.12(+3.38%)
Jan 12, 2022 3.620 3.620 3.545 3.550 1,160,298 -0.05(-1.39%)
Jan 11, 2022 3.590 3.650 3.460 3.600 1,137,799 +0.04(+1.12%)
Jan 10, 2022 3.620 3.660 3.500 3.560 890,731 -0.07(-1.93%)
Jan 07, 2022 3.470 3.630 3.430 3.630 1,705,511 +0.18(+5.22%)
Jan 06, 2022 3.470 3.520 3.420 3.450 968,755 +0.08(+2.37%)
Jan 05, 2022 3.540 3.600 3.350 3.370 1,012,988 -0.13(-3.71%)
Jan 04, 2022 3.420 3.550 3.420 3.500 1,303,545 +0.12(+3.55%)
Jan 03, 2022 3.150 3.385 3.120 3.380 1,249,449 +0.26(+8.33%)
Dec 31, 2021 3.140 3.170 3.060 3.120 1,184,133 -0.02(-0.64%)
Dec 30, 2021 3.190 3.240 3.130 3.140 831,833 -0.04(-1.26%)
Dec 29, 2021 3.270 3.275 3.180 3.180 852,816 -0.10(-3.05%)
Dec 28, 2021 3.330 3.410 3.270 3.280 1,300,123 -0.04(-1.20%)
Dec 27, 2021 3.410 3.410 3.260 3.320 1,376,697 -0.06(-1.78%)
Dec 23, 2021 3.500 3.520 3.380 3.380 1,368,764 -0.12(-3.43%)
Dec 22, 2021 3.490 3.545 3.430 3.500 1,385,582 -0.01(-0.28%)
Dec 21, 2021 3.330 3.550 3.295 3.510 2,474,968 +0.26(+8.00%)
Dec 20, 2021 3.230 3.265 3.055 3.250 2,649,506 -0.06(-1.81%)
Dec 17, 2021 3.250 3.365 3.135 3.310 6,110,969 +0.02(+0.61%)
Dec 16, 2021 3.300 3.400 3.250 3.290 3,439,353 +0.03(+0.92%)
Dec 15, 2021 2.990 3.295 2.930 3.260 4,045,318 +0.31(+10.51%)
Dec 14, 2021 3.050 3.095 2.930 2.950 1,928,388 -0.08(-2.64%)
Dec 13, 2021 3.210 3.220 3.025 3.030 1,916,441 -0.22(-6.77%)
Dec 10, 2021 3.320 3.339 3.150 3.250 1,659,738 -0.01(-0.31%)
Dec 09, 2021 3.250 3.275 3.170 3.260 1,362,522 -0.03(-0.91%)
Dec 08, 2021 3.270 3.335 3.220 3.290 1,027,997 +0.04(+1.23%)
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 1,677,116 +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%)
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.