Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Helix Energy Solutions Group
(NY:
HLX
)
10.15
-0.39 (-3.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
6.455
6.745
6.395
6.745
553,400
+0.29(+4.57%)
May 29, 2003
6.195
6.455
6.120
6.450
321,400
+0.26(+4.20%)
May 28, 2003
5.990
6.200
5.990
6.190
169,600
+0.20(+3.34%)
May 27, 2003
5.590
6.000
5.560
5.990
317,600
+0.38(+6.77%)
May 23, 2003
5.460
5.650
5.450
5.610
142,400
+0.04(+0.81%)
May 22, 2003
5.530
5.575
5.465
5.565
204,600
+0.04(+0.72%)
May 21, 2003
5.500
5.565
5.415
5.525
194,400
+0.05(+0.91%)
May 20, 2003
5.565
5.640
5.345
5.475
253,400
-0.09(-1.62%)
May 19, 2003
6.010
6.010
5.520
5.565
344,800
-0.36(-6.16%)
May 16, 2003
6.115
6.155
5.875
5.930
187,200
-0.24(-3.89%)
May 15, 2003
6.025
6.230
6.025
6.170
458,600
+0.15(+2.49%)
May 14, 2003
6.040
6.140
6.000
6.020
274,400
-0.06(-0.91%)
May 13, 2003
6.040
6.105
5.950
6.075
306,600
+0.02(+0.25%)
May 12, 2003
6.040
6.075
5.975
6.060
393,600
+0.04(+0.75%)
May 09, 2003
6.000
6.085
6.000
6.015
323,200
+0.01(+0.25%)
May 08, 2003
5.955
6.080
5.850
6.000
243,600
+0.01(+0.17%)
May 07, 2003
6.115
6.140
5.935
5.990
344,000
-0.13(-2.12%)
May 06, 2003
6.105
6.215
6.045
6.120
382,000
+0.09(+1.49%)
May 05, 2003
5.980
6.140
5.915
6.030
544,800
+0.05(+0.84%)
May 02, 2003
5.930
6.105
5.865
5.980
150,800
+0.05(+0.76%)
May 01, 2003
5.840
5.975
5.545
5.935
313,200
+0.17(+3.04%)
Apr 30, 2003
5.745
5.945
5.655
5.760
349,400
+0.05(+0.88%)
Apr 29, 2003
5.470
5.920
5.460
5.710
472,200
+0.24(+4.39%)
Apr 28, 2003
5.300
5.470
5.260
5.470
227,800
+0.22(+4.19%)
Apr 25, 2003
5.250
5.365
5.180
5.250
291,000
-0.01(-0.19%)
Apr 24, 2003
5.420
5.475
5.225
5.260
328,400
-0.14(-2.59%)
Apr 23, 2003
5.150
5.500
5.150
5.400
775,400
+0.30(+5.88%)
Apr 22, 2003
5.025
5.340
5.000
5.100
1,273,200
+0.24(+5.05%)
Apr 21, 2003
4.250
5.025
4.250
4.855
1,189,800
+0.58(+13.57%)
Apr 17, 2003
4.250
4.285
4.175
4.275
628,600
-0.01(-0.23%)
Apr 16, 2003
4.350
4.380
4.215
4.285
399,000
+0.04(+1.06%)
Apr 15, 2003
4.425
4.450
4.235
4.240
268,800
-0.11(-2.53%)
Apr 14, 2003
4.385
4.385
4.310
4.350
174,200
-0.04(-0.80%)
Apr 11, 2003
4.485
4.535
4.340
4.385
120,000
-0.07(-1.46%)
Apr 10, 2003
4.415
4.500
4.385
4.450
76,800
+0.04(+0.79%)
Apr 09, 2003
4.495
4.590
4.400
4.415
152,000
-0.07(-1.45%)
Apr 08, 2003
4.565
4.570
4.455
4.480
228,200
-0.13(-2.82%)
Apr 07, 2003
4.715
4.815
4.575
4.610
155,600
+0.02(+0.33%)
Apr 04, 2003
4.515
4.800
4.500
4.595
249,600
+0.10(+2.22%)
Apr 03, 2003
4.485
4.540
4.450
4.495
105,600
+0.03(+0.66%)
Apr 02, 2003
4.325
4.500
4.315
4.465
198,400
+0.17(+3.97%)
Apr 01, 2003
4.350
4.395
4.190
4.295
172,400
-0.01(-0.23%)
Mar 31, 2003
4.385
4.440
4.300
4.305
225,618
-0.14(-3.04%)
Mar 28, 2003
4.550
4.550
4.440
4.440
154,400
-0.06(-1.44%)
Mar 27, 2003
4.600
4.610
4.300
4.505
322,336
-0.10(-2.17%)
Mar 26, 2003
4.535
4.675
4.505
4.605
261,500
+0.08(+1.77%)
Mar 25, 2003
4.450
4.525
4.380
4.525
226,400
+0.08(+1.69%)
Mar 24, 2003
4.830
4.850
4.435
4.450
244,978
-0.42(-8.53%)
Mar 21, 2003
4.772
4.870
4.655
4.865
367,606
+0.22(+4.74%)
Mar 20, 2003
4.460
4.650
4.375
4.645
209,476
+0.15(+3.45%)
Mar 19, 2003
4.420
4.495
4.350
4.490
125,664
+0.02(+0.34%)
Mar 18, 2003
4.425
4.500
4.250
4.475
292,204
+0.06(+1.36%)
Mar 17, 2003
4.315
4.500
4.190
4.415
301,902
+0.09(+2.09%)
Mar 14, 2003
4.425
4.485
4.315
4.324
139,098
-0.09(-2.05%)
Mar 13, 2003
4.220
4.450
4.220
4.415
304,600
+0.22(+5.24%)
Mar 12, 2003
4.295
4.295
4.000
4.195
412,404
-0.05(-1.29%)
Mar 11, 2003
4.275
4.305
4.240
4.250
247,200
+0.00(+0.12%)
Mar 10, 2003
4.145
4.375
4.125
4.245
580,000
+0.09(+2.29%)
Mar 07, 2003
3.850
4.165
3.785
4.150
452,932
+0.25(+6.41%)
Mar 06, 2003
3.900
3.985
3.860
3.900
258,800
+0.00(+0.00%)
Mar 05, 2003
3.965
3.995
3.880
3.900
384,200
-0.00(-0.13%)
Mar 04, 2003
3.890
3.985
3.875
3.905
474,800
+0.01(+0.26%)
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
.