Helix Energy Solutions Group (NY: HLX )

10.95 +0.12 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.650 7.720 7.534 7.600 541,802 -0.10(-1.30%)
May 30, 2018 7.530 7.830 7.530 7.700 974,407 +0.22(+2.94%)
May 29, 2018 7.420 7.650 7.365 7.480 1,024,386 -0.07(-0.93%)
May 25, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
May 24, 2018 7.660 7.795 7.580 7.750 1,016,333 -0.05(-0.64%)
May 23, 2018 7.910 7.980 7.795 7.800 714,266 -0.25(-3.11%)
May 22, 2018 8.210 8.310 7.985 8.050 858,095 -0.16(-1.95%)
May 21, 2018 8.430 8.550 8.160 8.210 1,138,911 -0.19(-2.26%)
May 18, 2018 8.330 8.440 8.260 8.400 2,451,883 +0.10(+1.20%)
May 17, 2018 8.130 8.360 8.110 8.300 1,019,092 +0.23(+2.85%)
May 16, 2018 8.010 8.135 8.010 8.070 908,008 +0.07(+0.88%)
May 15, 2018 7.970 8.040 7.895 8.000 631,522 +0.04(+0.50%)
May 14, 2018 8.000 8.085 7.890 7.960 1,600,995 -0.04(-0.50%)
May 11, 2018 8.090 8.140 8.000 8.000 570,827 -0.09(-1.11%)
May 10, 2018 8.060 8.110 7.925 8.090 971,763 +0.01(+0.12%)
May 09, 2018 7.890 8.240 7.872 8.080 1,798,830 +0.31(+3.99%)
May 08, 2018 7.660 7.770 7.460 7.770 1,037,315 +0.08(+1.04%)
May 07, 2018 7.700 7.890 7.660 7.690 1,210,258 +0.04(+0.52%)
May 04, 2018 7.550 7.750 7.520 7.650 842,102 +0.11(+1.46%)
May 03, 2018 7.750 7.790 7.470 7.540 1,168,703 -0.24(-3.08%)
May 02, 2018 7.510 7.860 7.510 7.780 1,747,606 +0.24(+3.18%)
May 01, 2018 7.630 7.730 7.430 7.540 3,541,084 -0.18(-2.33%)
Apr 30, 2018 7.820 7.830 7.670 7.720 1,836,434 -0.14(-1.78%)
Apr 27, 2018 7.850 8.140 7.780 7.860 2,682,241 -0.06(-0.76%)
Apr 26, 2018 7.860 7.970 7.700 7.920 4,237,603 +0.34(+4.49%)
Apr 25, 2018 7.380 7.700 7.240 7.580 3,809,083 +0.53(+7.52%)
Apr 24, 2018 6.600 7.285 6.600 7.050 4,397,885 +0.80(+12.80%)
Apr 23, 2018 6.420 6.480 6.110 6.250 1,553,841 -0.24(-3.70%)
Apr 20, 2018 6.440 6.500 6.330 6.490 1,209,113 +0.01(+0.15%)
Apr 19, 2018 6.520 6.580 6.420 6.480 1,139,109 -0.01(-0.15%)
Apr 18, 2018 6.330 6.580 6.300 6.490 2,407,456 +0.25(+4.01%)
Apr 17, 2018 6.270 6.270 6.080 6.240 992,389 -0.03(-0.48%)
Apr 16, 2018 6.330 6.330 6.210 6.270 1,316,736 -0.06(-0.95%)
Apr 13, 2018 6.430 6.430 6.310 6.330 776,347 -0.06(-0.94%)
Apr 12, 2018 6.380 6.400 6.270 6.390 665,197 +0.01(+0.16%)
Apr 11, 2018 6.100 6.425 6.070 6.380 989,187 +0.28(+4.59%)
Apr 10, 2018 5.820 6.180 5.815 6.100 1,731,155 +0.39(+6.83%)
Apr 09, 2018 5.960 5.960 5.690 5.710 1,204,178 -0.20(-3.38%)
Apr 06, 2018 6.030 6.140 5.840 5.910 1,213,549 -0.18(-2.96%)
Apr 05, 2018 5.870 6.120 5.870 6.090 1,474,981 +0.23(+3.92%)
Apr 04, 2018 5.470 5.920 5.460 5.860 1,720,074 +0.27(+4.83%)
Apr 03, 2018 5.570 5.635 5.440 5.590 1,364,139 +0.07(+1.27%)
Apr 02, 2018 5.690 5.770 5.450 5.520 1,355,308 -0.27(-4.66%)
Mar 29, 2018 5.790 5.790 5.790 0 +0.06(+1.05%)
Mar 28, 2018 5.820 5.900 5.710 5.730 1,433,445 -0.09(-1.55%)
Mar 27, 2018 6.050 6.190 5.790 5.820 1,869,323 -0.21(-3.48%)
Mar 26, 2018 6.100 6.110 5.850 6.030 2,880,825 +0.04(+0.67%)
Mar 23, 2018 6.110 6.265 5.990 5.990 1,716,047 -0.08(-1.32%)
Mar 22, 2018 6.160 6.225 6.070 6.070 2,548,504 -0.21(-3.34%)
Mar 21, 2018 6.010 6.390 5.920 6.280 1,550,418 +0.32(+5.37%)
Mar 20, 2018 5.980 6.040 5.890 5.960 814,760 +0.01(+0.17%)
Mar 19, 2018 6.090 6.140 5.890 5.950 1,349,004 -0.19(-3.09%)
Mar 16, 2018 6.040 6.150 5.890 6.140 3,108,092 +0.12(+1.99%)
Mar 15, 2018 6.100 6.200 5.985 6.020 2,887,201 -0.03(-0.50%)
Mar 14, 2018 6.090 6.220 5.620 6.050 7,235,890 -0.48(-7.35%)
Mar 13, 2018 6.550 6.660 6.500 6.530 862,453 +0.01(+0.15%)
Mar 12, 2018 6.440 6.560 6.435 6.520 630,835 +0.07(+1.09%)
Mar 09, 2018 6.310 6.495 6.310 6.450 1,184,412 +0.22(+3.53%)
Mar 08, 2018 6.180 6.280 6.140 6.230 662,466 +0.05(+0.81%)
Mar 07, 2018 6.010 6.180 761,107 -0.07(-1.12%)
Mar 06, 2018 6.485 6.210 6.250 728,751 -0.05(-0.79%)
Mar 05, 2018 6.030 6.310 6.030 6.300 639,598 +0.21(+3.45%)
Mar 02, 2018 5.910 6.130 5.835 6.090 762,126 +0.11(+1.84%)
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.