Helix Energy Solutions Group (NY: HLX )

10.87 +0.05 (+0.46%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.04 19.20 18.01 18.93 2,350,673 +0.97(+5.40%)
Apr 28, 2011 17.74 18.40 17.65 17.96 2,165,850 +0.22(+1.24%)
Apr 27, 2011 17.87 18.02 17.06 17.74 2,578,245 -0.48(-2.63%)
Apr 26, 2011 17.14 18.30 16.96 18.22 4,528,084 +1.66(+10.02%)
Apr 25, 2011 16.63 16.81 16.46 16.56 1,330,690 -0.23(-1.37%)
Apr 21, 2011 16.41 16.84 16.38 16.79 731,281 +0.50(+3.07%)
Apr 20, 2011 16.39 16.50 16.21 16.29 1,038,074 +0.23(+1.43%)
Apr 19, 2011 15.98 16.31 15.82 16.06 942,742 +0.14(+0.88%)
Apr 18, 2011 16.13 16.27 15.81 15.92 1,273,845 -0.62(-3.75%)
Apr 15, 2011 16.08 16.59 16.01 16.54 1,460,946 +0.43(+2.67%)
Apr 14, 2011 15.69 16.11 15.57 16.11 1,240,247 +0.22(+1.38%)
Apr 13, 2011 16.09 16.16 15.63 15.89 1,010,031 -0.04(-0.25%)
Apr 12, 2011 16.50 16.59 15.78 15.93 1,263,209 -0.78(-4.67%)
Apr 11, 2011 16.94 17.16 16.52 16.71 1,115,388 -0.36(-2.11%)
Apr 08, 2011 17.44 17.75 16.97 17.07 968,601 -0.19(-1.10%)
Apr 07, 2011 17.27 17.58 17.16 17.26 979,067 -0.01(-0.06%)
Apr 06, 2011 17.60 17.66 17.08 17.27 1,477,647 -0.19(-1.09%)
Apr 05, 2011 17.05 17.50 17.00 17.46 1,014,398 +0.36(+2.11%)
Apr 04, 2011 17.27 17.45 16.97 17.10 1,388,889 -0.16(-0.93%)
Apr 01, 2011 17.52 17.57 17.17 17.26 1,068,441 +0.06(+0.35%)
Mar 31, 2011 17.18 17.69 17.16 17.20 2,019,262 +0.08(+0.47%)
Mar 30, 2011 17.69 17.69 17.10 17.12 2,014,025 -0.41(-2.34%)
Mar 29, 2011 16.84 17.57 16.81 17.53 1,543,314 +0.66(+3.91%)
Mar 28, 2011 16.72 17.04 16.68 16.87 1,594,328 +0.19(+1.14%)
Mar 25, 2011 16.96 17.16 16.61 16.68 2,342,801 -0.24(-1.42%)
Mar 24, 2011 16.80 17.10 16.74 16.92 2,621,224 +0.18(+1.08%)
Mar 23, 2011 16.40 16.80 16.20 16.74 2,523,308 +0.29(+1.76%)
Mar 22, 2011 16.25 16.55 16.14 16.45 1,891,734 +0.20(+1.23%)
Mar 21, 2011 15.93 16.29 15.86 16.25 2,342,434 +0.86(+5.59%)
Mar 18, 2011 14.93 15.64 14.83 15.39 5,218,857 +0.68(+4.62%)
Mar 17, 2011 14.69 14.96 14.56 14.71 1,445,412 +0.18(+1.24%)
Mar 16, 2011 14.71 14.95 14.22 14.53 1,890,322 -0.29(-1.96%)
Mar 15, 2011 14.66 15.01 14.65 14.82 2,963,285 +0.03(+0.20%)
Mar 14, 2011 14.49 14.90 14.41 14.79 1,674,060 +0.07(+0.48%)
Mar 11, 2011 14.53 14.87 14.37 14.72 2,058,406 +0.20(+1.38%)
Mar 10, 2011 14.93 14.96 14.42 14.52 2,189,006 -0.77(-5.04%)
Mar 09, 2011 15.55 15.86 15.27 15.29 1,211,891 -0.01(-0.07%)
Mar 08, 2011 15.44 15.62 14.91 15.30 1,676,742 -0.10(-0.65%)
Mar 07, 2011 15.66 15.93 15.09 15.40 1,558,264 -0.22(-1.41%)
Mar 04, 2011 15.63 15.68 15.27 15.62 1,375,877 +0.02(+0.13%)
Mar 03, 2011 15.22 15.66 15.09 15.60 1,635,318 +0.66(+4.42%)
Mar 02, 2011 15.22 15.34 14.81 14.94 2,763,119 -0.25(-1.65%)
Mar 01, 2011 15.92 16.20 15.02 15.19 3,774,942 -0.21(-1.36%)
Feb 28, 2011 14.92 15.50 14.87 15.40 3,001,061 +0.49(+3.29%)
Feb 25, 2011 14.25 14.91 14.00 14.91 2,374,653 +0.71(+5.00%)
Feb 24, 2011 13.40 14.91 13.37 14.20 4,280,342 +0.47(+3.42%)
Feb 23, 2011 13.81 14.09 13.63 13.73 2,030,078 -0.09(-0.65%)
Feb 22, 2011 14.07 14.50 13.67 13.82 2,262,464 -0.53(-3.69%)
Feb 18, 2011 14.61 14.69 14.04 14.35 1,602,344 -0.24(-1.64%)
Feb 17, 2011 13.50 14.74 13.43 14.59 2,999,937 +1.04(+7.68%)
Feb 16, 2011 13.26 13.68 13.14 13.55 1,109,062 +0.36(+2.73%)
Feb 15, 2011 13.35 13.54 13.12 13.19 986,495 -0.15(-1.12%)
Feb 14, 2011 12.82 13.50 12.82 13.34 2,383,556 +0.50(+3.89%)
Feb 11, 2011 12.46 12.92 12.27 12.84 1,623,686 +0.27(+2.15%)
Feb 10, 2011 12.18 12.57 12.13 12.57 1,646,771 +0.38(+3.12%)
Feb 09, 2011 12.46 12.53 12.01 12.19 1,906,745 -0.36(-2.87%)
Feb 08, 2011 12.67 12.72 12.37 12.55 877,699 -0.10(-0.79%)
Feb 07, 2011 12.68 12.82 12.57 12.65 1,148,778 +0.04(+0.32%)
Feb 04, 2011 12.67 12.78 12.39 12.61 1,199,400 -0.32(-2.47%)
Feb 03, 2011 13.19 13.19 12.71 12.93 3,012,760 -0.33(-2.49%)
Feb 02, 2011 13.65 13.70 13.01 13.26 3,636,307 +0.72(+5.74%)
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.