Helix Energy Solutions Group (NY: HLX )

10.84 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.650 4.915 4.420 4.640 5,186,175 +0.00(+0.00%)
May 27, 2022 4.480 4.645 4.480 4.640 1,142,605 +0.11(+2.43%)
May 26, 2022 4.620 4.670 4.510 4.530 976,591 -0.02(-0.44%)
May 25, 2022 4.510 4.600 4.440 4.550 1,006,399 +0.06(+1.34%)
May 24, 2022 4.450 4.540 4.380 4.490 1,333,860 +0.01(+0.22%)
May 23, 2022 4.460 4.515 4.302 4.480 1,628,872 +0.26(+6.16%)
May 20, 2022 4.260 4.370 4.150 4.220 1,166,466 +0.02(+0.48%)
May 19, 2022 4.150 4.300 4.120 4.200 1,444,199 -0.05(-1.18%)
May 18, 2022 4.410 4.450 4.180 4.250 1,671,211 -0.10(-2.30%)
May 17, 2022 4.270 4.510 4.260 4.350 2,420,430 +0.18(+4.32%)
May 16, 2022 4.060 4.230 4.060 4.170 1,721,260 +0.15(+3.73%)
May 13, 2022 3.970 4.108 3.940 4.020 1,163,366 +0.11(+2.81%)
May 12, 2022 3.900 3.935 3.720 3.910 1,680,687 -0.03(-0.76%)
May 11, 2022 3.940 4.155 3.905 3.940 1,464,900 +0.08(+2.07%)
May 10, 2022 4.040 4.050 3.770 3.860 1,749,050 +0.01(+0.26%)
May 09, 2022 4.220 4.220 3.820 3.850 1,644,021 -0.49(-11.29%)
May 06, 2022 4.430 4.435 4.242 4.340 997,941 -0.02(-0.46%)
May 05, 2022 4.530 4.530 4.140 4.360 1,520,365 -0.07(-1.58%)
May 04, 2022 4.280 4.465 4.210 4.430 1,445,477 +0.23(+5.48%)
May 03, 2022 4.100 4.290 4.100 4.200 1,143,698 +0.08(+1.94%)
May 02, 2022 4.070 4.180 3.950 4.120 2,162,619 +0.01(+0.24%)
Apr 29, 2022 4.250 4.330 4.060 4.110 1,264,444 -0.16(-3.75%)
Apr 28, 2022 4.310 4.340 4.045 4.270 1,415,050 +0.03(+0.71%)
Apr 27, 2022 4.290 4.330 4.130 4.240 1,998,920 -0.02(-0.47%)
Apr 26, 2022 4.600 4.600 3.870 4.260 4,133,908 -0.33(-7.19%)
Apr 25, 2022 4.500 4.660 4.370 4.590 2,134,667 -0.23(-4.77%)
Apr 22, 2022 4.980 5.120 4.810 4.820 1,412,433 -0.19(-3.79%)
Apr 21, 2022 5.330 5.332 4.940 5.010 1,674,477 -0.25(-4.75%)
Apr 20, 2022 5.260 5.310 5.090 5.260 1,242,870 +0.00(+0.00%)
Apr 19, 2022 5.330 5.460 5.175 5.260 1,696,302 -0.15(-2.77%)
Apr 18, 2022 5.280 5.516 5.230 5.410 2,482,850 +0.25(+4.84%)
Apr 14, 2022 4.980 5.180 4.880 5.160 1,672,430 +0.18(+3.61%)
Apr 13, 2022 4.980 5.040 4.820 4.980 1,404,166 +0.07(+1.43%)
Apr 12, 2022 4.820 5.000 4.815 4.910 1,270,312 +0.21(+4.47%)
Apr 11, 2022 4.940 4.940 4.645 4.700 1,593,688 -0.30(-6.00%)
Apr 08, 2022 4.900 5.060 4.900 5.000 1,974,178 +0.12(+2.46%)
Apr 07, 2022 4.930 5.010 4.720 4.880 1,230,784 -0.04(-0.81%)
Apr 06, 2022 5.000 5.070 4.885 4.920 1,484,887 -0.06(-1.20%)
Apr 05, 2022 5.120 5.270 4.950 4.980 2,162,053 -0.17(-3.30%)
Apr 04, 2022 5.250 5.340 5.021 5.150 1,627,651 -0.03(-0.58%)
Apr 01, 2022 4.840 5.200 4.770 5.180 2,619,397 +0.40(+8.37%)
Mar 31, 2022 4.770 4.995 4.750 4.780 2,339,479 -0.07(-1.44%)
Mar 30, 2022 4.900 5.065 4.815 4.850 1,535,350 -0.03(-0.61%)
Mar 29, 2022 4.620 4.890 4.545 4.880 2,033,595 +0.14(+2.95%)
Mar 28, 2022 4.880 4.910 4.670 4.740 1,838,288 -0.28(-5.58%)
Mar 25, 2022 4.720 5.070 4.705 5.020 1,886,067 +0.27(+5.68%)
Mar 24, 2022 4.790 4.830 4.690 4.750 971,261 +0.03(+0.64%)
Mar 23, 2022 4.850 4.930 4.710 4.720 1,182,432 -0.04(-0.84%)
Mar 22, 2022 4.810 4.870 4.665 4.760 846,183 -0.02(-0.42%)
Mar 21, 2022 4.770 4.920 4.730 4.780 1,621,556 +0.13(+2.80%)
Mar 18, 2022 4.670 4.675 4.535 4.650 2,559,253 -0.03(-0.64%)
Mar 17, 2022 4.630 4.745 4.545 4.680 1,730,905 +0.22(+4.93%)
Mar 16, 2022 4.620 4.690 4.420 4.460 2,259,374 -0.16(-3.46%)
Mar 15, 2022 4.580 4.825 4.530 4.620 1,813,670 -0.20(-4.15%)
Mar 14, 2022 4.960 4.990 4.660 4.820 2,647,395 -0.25(-4.93%)
Mar 11, 2022 5.220 5.330 5.030 5.070 2,725,305 -0.24(-4.52%)
Mar 10, 2022 5.250 5.320 5.130 5.310 2,354,510 +0.13(+2.51%)
Mar 09, 2022 5.070 5.310 4.910 5.180 3,126,518 -0.16(-3.00%)
Mar 08, 2022 5.060 5.780 5.060 5.340 6,402,998 +0.39(+7.88%)
Mar 07, 2022 4.570 5.105 4.570 4.950 4,820,412 +0.51(+11.49%)
Mar 04, 2022 4.210 4.440 4.145 4.440 1,922,997 +0.20(+4.72%)
Mar 03, 2022 4.110 4.280 4.070 4.240 1,755,074 +0.06(+1.44%)
Mar 02, 2022 4.010 4.220 4.005 4.180 1,711,849 +0.20(+5.03%)
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.