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 (%)
Apr 30, 2008 34.80 34.98 33.53 34.55 1,327,152 -0.05(-0.14%)
Apr 29, 2008 35.51 35.51 34.29 34.60 1,275,470 -0.86(-2.43%)
Apr 28, 2008 36.12 36.12 35.21 35.46 1,339,292 -0.31(-0.87%)
Apr 25, 2008 34.32 35.77 34.25 35.77 2,354,887 +1.46(+4.26%)
Apr 24, 2008 34.70 34.88 33.49 34.31 1,953,018 -0.69(-1.97%)
Apr 23, 2008 35.62 35.65 34.45 35.00 959,937 -0.77(-2.15%)
Apr 22, 2008 35.50 35.81 34.86 35.77 1,013,344 +0.39(+1.10%)
Apr 21, 2008 35.83 35.99 34.98 35.38 2,082,223 -0.39(-1.09%)
Apr 18, 2008 34.84 36.07 34.31 35.77 1,627,293 +1.12(+3.23%)
Apr 17, 2008 34.66 34.84 34.14 34.65 1,247,517 -0.12(-0.35%)
Apr 16, 2008 34.00 34.81 33.40 34.77 1,503,527 +1.06(+3.14%)
Apr 15, 2008 33.31 33.78 32.77 33.71 1,290,302 +0.40(+1.20%)
Apr 14, 2008 32.76 33.56 32.49 33.31 741,068 +0.78(+2.40%)
Apr 11, 2008 32.94 33.20 32.36 32.53 785,800 -0.83(-2.49%)
Apr 10, 2008 33.35 33.51 32.81 33.36 1,397,420 +0.07(+0.21%)
Apr 09, 2008 33.37 34.07 33.16 33.29 2,272,746 -0.26(-0.77%)
Apr 08, 2008 33.26 34.05 33.21 33.55 1,054,155 -0.47(-1.38%)
Apr 07, 2008 34.68 35.00 33.80 34.02 2,057,005 +0.21(+0.62%)
Apr 04, 2008 33.11 34.25 32.45 33.81 2,476,579 +1.05(+3.21%)
Apr 03, 2008 31.50 33.25 31.40 32.76 2,954,293 +1.34(+4.26%)
Apr 02, 2008 31.15 31.50 30.54 31.42 1,704,050 +0.43(+1.39%)
Apr 01, 2008 31.88 31.88 30.55 30.99 1,618,883 -0.51(-1.62%)
Mar 31, 2008 31.44 32.29 31.10 31.50 2,306,879 +0.45(+1.45%)
Mar 28, 2008 29.70 31.17 29.59 31.05 2,510,005 +1.84(+6.30%)
Mar 27, 2008 30.29 30.64 29.21 29.21 1,398,987 -1.24(-4.07%)
Mar 26, 2008 29.93 30.71 29.52 30.45 1,870,505 +0.66(+2.22%)
Mar 25, 2008 29.40 29.97 29.32 29.79 1,440,400 +0.61(+2.09%)
Mar 24, 2008 28.94 29.85 28.80 29.18 1,856,533 -0.03(-0.10%)
Mar 21, 2008 29.50 29.64 28.26 29.21 2,209,276 +0.00(+0.00%)
Mar 20, 2008 29.50 29.64 28.26 29.21 2,209,276 -0.43(-1.45%)
Mar 19, 2008 31.29 31.36 29.64 29.64 2,028,525 -1.80(-5.73%)
Mar 18, 2008 30.50 31.64 30.50 31.44 3,813,439 +1.33(+4.42%)
Mar 17, 2008 29.72 31.09 29.71 30.11 2,261,919 -1.11(-3.56%)
Mar 14, 2008 32.37 32.38 30.59 31.22 2,524,431 -1.03(-3.19%)
Mar 13, 2008 30.90 32.30 29.42 32.25 3,685,417 +0.93(+2.97%)
Mar 12, 2008 31.03 31.75 31.03 31.32 3,929,424 +0.02(+0.06%)
Mar 11, 2008 32.80 33.20 30.99 31.30 4,575,606 -1.18(-3.63%)
Mar 10, 2008 33.18 33.24 32.33 32.48 1,236,551 -0.80(-2.40%)
Mar 07, 2008 33.78 33.89 32.86 33.28 1,525,657 -0.80(-2.35%)
Mar 06, 2008 35.10 35.23 33.95 34.08 846,805 -0.91(-2.60%)
Mar 05, 2008 34.44 35.12 34.18 34.99 1,248,525 +0.92(+2.70%)
Mar 04, 2008 34.55 34.63 33.66 34.07 2,181,122 -0.58(-1.67%)
Mar 03, 2008 34.97 35.41 33.46 34.65 2,681,012 -0.57(-1.62%)
Feb 29, 2008 31.25 36.47 31.25 35.22 5,772,087 +1.62(+4.82%)
Feb 28, 2008 33.43 34.25 33.19 33.60 3,383,646 +0.49(+1.48%)
Feb 27, 2008 34.21 34.83 33.07 33.11 2,049,785 -1.52(-4.39%)
Feb 26, 2008 34.00 35.23 33.54 34.63 2,382,942 +0.64(+1.88%)
Feb 25, 2008 32.52 34.40 32.49 33.99 2,587,940 +1.47(+4.52%)
Feb 22, 2008 32.84 32.98 31.94 32.52 1,922,005 -0.10(-0.31%)
Feb 21, 2008 33.97 33.97 32.46 32.62 1,125,177 -1.06(-3.15%)
Feb 20, 2008 33.79 33.79 33.10 33.68 2,108,431 -0.33(-0.97%)
Feb 19, 2008 33.33 34.53 33.22 34.01 1,839,033 +1.09(+3.31%)
Feb 18, 2008 33.44 33.44 31.54 32.92 0 +0.00(+0.00%)
Feb 15, 2008 33.44 33.44 31.54 32.92 3,081,731 -0.45(-1.35%)
Feb 14, 2008 34.00 34.50 33.19 33.37 1,197,900 -0.67(-1.97%)
Feb 13, 2008 33.66 34.17 33.21 34.04 962,457 +0.68(+2.04%)
Feb 12, 2008 34.18 34.32 33.05 33.36 1,113,030 -0.58(-1.71%)
Feb 11, 2008 33.47 34.07 32.88 33.94 1,214,103 +0.72(+2.17%)
Feb 08, 2008 32.45 33.43 32.45 33.22 1,024,700 +0.38(+1.16%)
Feb 07, 2008 33.00 33.18 32.53 32.84 2,203,200 -0.40(-1.20%)
Feb 06, 2008 34.96 35.11 33.06 33.24 1,684,245 -1.79(-5.11%)
Feb 05, 2008 35.93 36.13 34.96 35.03 2,007,766 -1.30(-3.58%)
Feb 04, 2008 37.50 37.54 33.96 36.33 4,415,225 -1.32(-3.51%)
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.