Skip to main content

Helix Energy Solutions Group (NY: HLX )

10.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.59 10.68 10.48 10.57 1,822,076 +0.07(+0.67%)
Jun 18, 2024 10.43 10.56 10.38 10.50 1,462,426 +0.07(+0.67%)
Jun 17, 2024 10.17 10.53 10.15 10.43 1,555,022 +0.28(+2.76%)
Jun 14, 2024 10.43 10.46 10.04 10.15 1,877,767 -0.39(-3.70%)
Jun 13, 2024 10.92 10.96 10.46 10.54 1,768,558 -0.45(-4.09%)
Jun 12, 2024 11.08 11.27 10.99 10.99 1,667,730 +0.17(+1.57%)
Jun 11, 2024 10.64 10.89 10.52 10.82 2,112,261 +0.04(+0.37%)
Jun 10, 2024 10.36 10.87 10.31 10.78 2,074,958 +0.48(+4.66%)
Jun 07, 2024 10.24 10.46 10.20 10.30 1,267,899 -0.01(-0.10%)
Jun 06, 2024 10.37 10.37 10.26 10.31 1,001,911 -0.06(-0.58%)
Jun 05, 2024 10.40 10.46 10.28 10.37 1,274,506 +0.02(+0.19%)
Jun 04, 2024 10.51 10.52 10.24 10.35 1,396,023 -0.30(-2.82%)
Jun 03, 2024 11.57 11.60 10.55 10.65 1,246,954 -0.86(-7.47%)
May 31, 2024 11.41 11.55 11.36 11.51 1,540,796 +0.11(+0.96%)
May 30, 2024 11.21 11.42 11.20 11.40 991,424 +0.17(+1.51%)
May 29, 2024 11.34 11.41 11.19 11.23 909,003 -0.19(-1.66%)
May 28, 2024 11.38 11.52 11.26 11.42 1,180,813 +0.22(+1.96%)
May 24, 2024 11.31 11.42 11.14 11.20 1,263,785 -0.04(-0.36%)
May 23, 2024 11.47 11.59 11.12 11.24 1,364,017 -0.17(-1.49%)
May 22, 2024 11.77 11.77 11.37 11.41 967,822 -0.36(-3.06%)
May 21, 2024 11.76 11.83 11.65 11.77 1,623,797 -0.02(-0.17%)
May 20, 2024 11.72 11.94 11.70 11.79 1,253,441 +0.11(+0.94%)
May 17, 2024 11.70 11.74 11.58 11.68 905,479 +0.04(+0.34%)
May 16, 2024 11.56 11.74 11.55 11.64 970,192 +0.01(+0.09%)
May 15, 2024 11.66 11.67 11.36 11.63 871,856 +0.07(+0.61%)
May 14, 2024 11.41 11.61 11.35 11.56 1,169,274 +0.20(+1.76%)
May 13, 2024 11.41 11.55 11.32 11.36 904,644 +0.05(+0.44%)
May 10, 2024 11.61 11.64 11.24 11.31 1,424,358 -0.25(-2.16%)
May 09, 2024 11.58 11.65 11.49 11.56 2,483,910 +0.00(+0.00%)
May 08, 2024 11.29 11.61 11.23 11.56 1,602,482 +0.19(+1.67%)
May 07, 2024 11.35 11.52 11.27 11.37 1,356,951 +0.02(+0.18%)
May 06, 2024 11.15 11.56 11.10 11.35 1,660,779 +0.40(+3.65%)
May 03, 2024 10.93 11.01 10.80 10.95 1,626,413 +0.12(+1.11%)
May 02, 2024 10.69 10.93 10.62 10.83 1,163,126 +0.25(+2.36%)
May 01, 2024 10.72 10.81 10.53 10.58 1,122,728 -0.16(-1.49%)
Apr 30, 2024 11.04 11.04 10.72 10.74 1,395,972 -0.42(-3.76%)
Apr 29, 2024 11.32 11.38 11.11 11.16 1,112,707 -0.16(-1.41%)
Apr 26, 2024 11.21 11.45 11.09 11.32 1,606,727 +0.03(+0.27%)
Apr 25, 2024 10.61 11.46 10.61 11.29 3,737,183 +0.28(+2.54%)
Apr 24, 2024 11.07 11.11 10.79 11.01 1,604,592 -0.14(-1.26%)
Apr 23, 2024 10.82 11.16 10.74 11.15 1,626,593 +0.31(+2.86%)
Apr 22, 2024 10.77 11.04 10.61 10.84 1,051,525 +0.02(+0.18%)
Apr 19, 2024 10.60 10.86 10.48 10.82 1,573,182 +0.19(+1.79%)
Apr 18, 2024 10.79 10.96 10.62 10.63 937,307 -0.06(-0.56%)
Apr 17, 2024 10.86 10.94 10.59 10.69 1,589,186 -0.18(-1.66%)
Apr 16, 2024 11.06 11.06 10.67 10.87 1,588,867 -0.24(-2.16%)
Apr 15, 2024 11.67 11.67 11.05 11.11 1,935,539 -0.49(-4.22%)
Apr 12, 2024 11.96 12.14 11.56 11.60 1,945,456 -0.21(-1.78%)
Apr 11, 2024 11.88 11.94 11.76 11.81 1,476,765 -0.06(-0.51%)
Apr 10, 2024 11.64 11.89 11.55 11.87 1,341,866 +0.15(+1.28%)
Apr 09, 2024 11.79 11.92 11.71 11.72 1,333,665 -0.08(-0.68%)
Apr 08, 2024 11.82 11.93 11.71 11.80 1,275,897 +0.04(+0.34%)
Apr 05, 2024 11.56 11.78 11.51 11.76 1,481,083 +0.25(+2.17%)
Apr 04, 2024 11.81 11.83 11.43 11.51 1,537,463 -0.23(-1.96%)
Apr 03, 2024 11.39 11.84 11.36 11.74 2,035,817 +0.33(+2.89%)
Apr 02, 2024 10.99 11.41 10.99 11.41 2,677,633 +0.46(+4.20%)
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.