Helix Energy Solutions Group (NY: HLX )

4.360 USD -0.390 (-8.21%)
Official Closing Price Updated: 5:39 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 4.750 4.830 4.700 4.750 900,396 -0.02(-0.42%)
Apr 16, 2021 4.900 4.950 4.755 4.770 997,100 -0.08(-1.65%)
Apr 15, 2021 5.010 5.060 4.810 4.850 1,262,657 -0.12(-2.41%)
Apr 14, 2021 4.740 5.095 4.740 4.970 2,277,514 +0.29(+6.20%)
Apr 13, 2021 4.760 4.820 4.630 4.680 1,297,928 -0.10(-2.09%)
Apr 12, 2021 4.940 4.990 4.750 4.780 1,304,744 -0.06(-1.24%)
Apr 09, 2021 4.930 5.000 4.840 4.840 1,163,400 -0.08(-1.63%)
Apr 08, 2021 5.000 5.030 4.850 4.920 1,647,231 -0.12(-2.38%)
Apr 07, 2021 5.090 5.125 4.955 5.040 1,487,013 +0.00(+0.00%)
Apr 06, 2021 5.020 5.215 5.000 5.040 1,004,604 +0.06(+1.20%)
Apr 05, 2021 5.270 5.280 4.925 4.980 1,493,491 -0.30(-5.68%)
Apr 01, 2021 5.100 5.280 5.030 5.280 1,345,700 +0.23(+4.55%)
Mar 31, 2021 4.840 5.095 4.800 5.050 3,084,918 +0.21(+4.34%)
Mar 30, 2021 4.780 4.955 4.690 4.840 1,113,536 -0.01(-0.21%)
Mar 29, 2021 4.980 5.080 4.810 4.850 1,897,512 -0.23(-4.53%)
Mar 26, 2021 5.140 5.230 4.910 5.080 1,776,100 +0.12(+2.42%)
Mar 25, 2021 4.800 4.990 4.600 4.960 1,937,602 +0.03(+0.61%)
Mar 24, 2021 5.050 5.240 4.920 4.930 1,551,795 +0.05(+1.02%)
Mar 23, 2021 5.140 5.220 4.860 4.880 2,209,838 -0.44(-8.27%)
Mar 22, 2021 5.410 5.470 5.220 5.320 1,518,369 -0.13(-2.39%)
Mar 19, 2021 5.310 5.595 5.255 5.450 4,895,500 +0.09(+1.68%)
Mar 18, 2021 5.780 5.780 5.270 5.360 2,043,283 -0.50(-8.53%)
Mar 17, 2021 5.650 5.920 5.560 5.860 1,725,575 +0.13(+2.27%)
Mar 16, 2021 6.140 6.146 5.720 5.730 2,033,989 -0.55(-8.76%)
Mar 15, 2021 6.120 6.280 6.030 6.280 2,527,130 +0.12(+1.95%)
Mar 12, 2021 6.470 6.530 6.040 6.160 2,643,200 -0.30(-4.64%)
Mar 11, 2021 6.760 6.760 6.360 6.460 2,747,973 -0.22(-3.29%)
Mar 10, 2021 6.160 6.700 6.130 6.680 3,174,894 +0.47(+7.57%)
Mar 09, 2021 6.190 6.350 6.040 6.210 2,414,086 +0.03(+0.49%)
Mar 08, 2021 5.900 6.230 5.780 6.180 4,495,414 +0.33(+5.64%)
Mar 05, 2021 5.520 5.930 5.300 5.850 6,863,700 +0.52(+9.76%)
Mar 04, 2021 5.150 5.350 5.020 5.330 3,674,691 +0.27(+5.34%)
Mar 03, 2021 5.040 5.200 5.000 5.060 1,955,654 +0.07(+1.40%)
Mar 02, 2021 5.260 5.320 4.950 4.990 1,807,094 -0.28(-5.31%)
Mar 01, 2021 5.070 5.270 4.980 5.270 2,559,331 +0.37(+7.55%)
Feb 26, 2021 4.820 4.990 4.650 4.900 2,432,600 +0.04(+0.82%)
Feb 25, 2021 5.000 5.218 4.840 4.860 3,625,408 -0.11(-2.21%)
Feb 24, 2021 4.820 5.140 4.800 4.970 2,807,749 +0.21(+4.41%)
Feb 23, 2021 5.240 5.250 4.620 4.760 4,126,228 -0.57(-10.69%)
Feb 22, 2021 4.960 5.580 4.950 5.330 4,859,361 +0.38(+7.68%)
Feb 19, 2021 4.820 4.990 4.820 4.950 1,447,300 +0.15(+3.13%)
Feb 18, 2021 4.900 4.920 4.700 4.800 1,660,229 -0.17(-3.42%)
Feb 17, 2021 4.960 4.990 4.760 4.970 2,021,138 +0.04(+0.81%)
Feb 16, 2021 4.830 5.060 4.800 4.930 2,339,667 +0.32(+6.94%)
Feb 12, 2021 4.570 4.700 4.440 4.610 1,380,300 -0.07(-1.50%)
Feb 11, 2021 4.740 4.760 4.470 4.680 2,376,476 -0.13(-2.70%)
Feb 10, 2021 4.750 4.870 4.650 4.810 1,475,610 +0.08(+1.69%)
Feb 09, 2021 4.730 4.860 4.610 4.730 1,514,629 -0.06(-1.25%)
Feb 08, 2021 4.680 4.870 4.680 4.790 1,690,350 +0.19(+4.13%)
Feb 05, 2021 4.750 4.750 4.550 4.600 1,066,400 -0.05(-1.08%)
Feb 04, 2021 4.530 4.670 4.380 4.650 1,599,554 +0.15(+3.33%)
Feb 03, 2021 4.230 4.500 4.220 4.500 2,058,369 +0.29(+6.89%)
Feb 02, 2021 4.380 4.440 4.190 4.210 1,785,837 -0.03(-0.71%)
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.