Helix Energy Solutions Group (NY: HLX )

10.87 +0.04 (+0.42%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.72 10.89 10.67 10.82 1,477,121 +0.11(+1.03%)
Mar 26, 2024 10.84 10.89 10.59 10.71 1,296,965 -0.08(-0.74%)
Mar 25, 2024 10.53 10.99 10.53 10.79 1,732,478 +0.29(+2.76%)
Mar 22, 2024 10.45 10.54 10.40 10.50 1,549,318 +0.07(+0.67%)
Mar 21, 2024 10.40 10.46 10.34 10.43 1,477,044 +0.04(+0.38%)
Mar 20, 2024 10.23 10.48 10.21 10.39 950,673 +0.06(+0.58%)
Mar 19, 2024 10.06 10.35 10.00 10.33 1,014,850 +0.28(+2.79%)
Mar 18, 2024 9.910 10.13 9.870 10.05 1,409,837 +0.14(+1.41%)
Mar 15, 2024 9.800 10.02 9.800 9.910 3,098,019 +0.13(+1.33%)
Mar 14, 2024 9.720 9.920 9.645 9.780 1,501,897 +0.04(+0.41%)
Mar 13, 2024 9.580 9.760 9.540 9.740 1,341,208 +0.24(+2.53%)
Mar 12, 2024 9.450 9.520 9.290 9.500 1,323,166 +0.07(+0.74%)
Mar 11, 2024 9.490 9.560 9.370 9.430 1,562,382 -0.12(-1.26%)
Mar 08, 2024 9.600 9.730 9.470 9.550 1,694,056 -0.03(-0.31%)
Mar 07, 2024 9.380 9.650 9.380 9.580 1,327,082 +0.22(+2.35%)
Mar 06, 2024 9.500 9.600 9.350 9.360 1,888,041 -0.03(-0.32%)
Mar 05, 2024 9.290 9.485 9.290 9.390 1,541,186 +0.08(+0.86%)
Mar 04, 2024 9.570 9.610 9.300 9.310 1,875,931 -0.26(-2.72%)
Mar 01, 2024 9.280 9.740 9.200 9.570 2,491,947 +0.57(+6.33%)
Feb 29, 2024 9.090 9.240 8.910 9.000 2,727,611 -0.05(-0.55%)
Feb 28, 2024 9.060 9.320 9.020 9.050 2,670,798 -0.06(-0.66%)
Feb 27, 2024 9.860 9.865 8.950 9.110 6,549,690 -1.14(-11.12%)
Feb 26, 2024 10.21 10.41 10.05 10.25 1,769,442 +0.09(+0.89%)
Feb 23, 2024 10.04 10.36 9.870 10.16 2,591,395 -0.03(-0.29%)
Feb 22, 2024 9.820 10.21 9.775 10.19 2,366,908 +0.34(+3.45%)
Feb 21, 2024 9.750 9.975 9.740 9.850 1,051,414 +0.10(+1.03%)
Feb 20, 2024 9.730 9.885 9.650 9.750 1,258,251 -0.05(-0.51%)
Feb 16, 2024 9.880 9.880 9.670 9.800 1,207,593 -0.11(-1.11%)
Feb 15, 2024 9.600 9.945 9.600 9.910 1,437,168 +0.38(+3.99%)
Feb 14, 2024 9.530 9.595 9.430 9.530 1,126,147 +0.11(+1.17%)
Feb 13, 2024 9.560 9.630 9.260 9.420 2,374,936 -0.24(-2.48%)
Feb 12, 2024 9.460 9.740 9.410 9.660 1,879,846 +0.23(+2.44%)
Feb 09, 2024 9.420 9.495 9.360 9.430 1,167,315 -0.03(-0.32%)
Feb 08, 2024 9.230 9.510 9.190 9.460 1,164,333 +0.22(+2.38%)
Feb 07, 2024 9.240 9.350 9.080 9.240 1,077,810 +0.04(+0.43%)
Feb 06, 2024 9.180 9.285 9.140 9.200 1,517,273 +0.11(+1.21%)
Feb 05, 2024 9.070 9.150 8.945 9.090 1,734,909 -0.08(-0.87%)
Feb 02, 2024 9.450 9.490 9.160 9.170 1,644,264 -0.35(-3.68%)
Feb 01, 2024 9.480 9.590 9.380 9.520 1,692,055 +0.12(+1.28%)
Jan 31, 2024 9.780 9.810 9.390 9.400 1,656,029 -0.36(-3.69%)
Jan 30, 2024 9.940 9.945 9.575 9.760 2,581,630 -0.40(-3.94%)
Jan 29, 2024 10.05 10.17 9.920 10.16 1,163,418 +0.06(+0.59%)
Jan 26, 2024 10.04 10.13 9.885 10.10 1,281,581 +0.08(+0.80%)
Jan 25, 2024 10.08 10.18 9.820 10.02 1,380,904 +0.12(+1.21%)
Jan 24, 2024 9.940 10.01 9.800 9.900 1,291,103 +0.09(+0.92%)
Jan 23, 2024 9.760 9.975 9.680 9.810 1,124,462 +0.06(+0.62%)
Jan 22, 2024 9.650 9.800 9.580 9.750 1,525,011 +0.18(+1.88%)
Jan 19, 2024 9.670 9.730 9.520 9.570 1,741,969 -0.03(-0.31%)
Jan 18, 2024 9.520 9.620 9.405 9.600 1,271,231 +0.17(+1.80%)
Jan 17, 2024 9.360 9.535 9.290 9.430 1,615,476 -0.13(-1.36%)
Jan 16, 2024 9.420 9.560 9.400 9.560 2,815,128 +0.14(+1.49%)
Jan 12, 2024 9.640 9.690 9.340 9.420 2,229,011 -0.01(-0.11%)
Jan 11, 2024 9.290 9.430 9.120 9.430 1,838,163 +0.17(+1.84%)
Jan 10, 2024 9.350 9.370 9.155 9.260 1,214,276 -0.13(-1.38%)
Jan 09, 2024 9.410 9.500 9.325 9.390 2,368,063 -0.09(-0.95%)
Jan 08, 2024 9.400 9.480 9.185 9.480 1,883,378 -0.14(-1.46%)
Jan 05, 2024 9.510 9.630 9.460 9.620 1,799,857 +0.19(+2.01%)
Jan 04, 2024 9.870 9.930 9.420 9.430 2,502,324 -0.37(-3.78%)
Jan 03, 2024 9.990 10.03 9.780 9.800 2,780,110 -0.21(-2.10%)
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.