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 (%)
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%)
Jan 02, 2024
10.15
10.36
9.920
10.01
1,717,927
-0.27(-2.63%)
Dec 29, 2023
10.39
10.39
10.25
10.28
1,582,760
-0.08(-0.77%)
Dec 28, 2023
10.48
10.52
10.35
10.36
1,183,983
-0.19(-1.80%)
Dec 27, 2023
10.59
10.75
10.50
10.55
1,513,662
-0.08(-0.75%)
Dec 26, 2023
10.61
10.69
10.50
10.63
1,163,262
+0.18(+1.72%)
Dec 22, 2023
10.84
10.88
10.38
10.45
2,523,787
-0.36(-3.33%)
Dec 21, 2023
10.49
10.82
10.44
10.81
3,514,836
+0.29(+2.76%)
Dec 20, 2023
10.45
10.82
10.36
10.52
4,774,606
+0.11(+1.06%)
Dec 19, 2023
10.20
10.47
10.16
10.41
4,108,833
+0.27(+2.66%)
Dec 18, 2023
10.13
10.40
10.10
10.14
4,424,418
+0.17(+1.71%)
Dec 15, 2023
10.16
10.35
9.890
9.970
8,849,413
-0.23(-2.25%)
Dec 14, 2023
9.800
10.30
9.800
10.20
4,779,036
+0.63(+6.58%)
Dec 13, 2023
9.640
9.760
9.130
9.570
5,131,617
+0.33(+3.57%)
Dec 12, 2023
9.260
9.460
9.150
9.240
3,569,400
-0.18(-1.91%)
Dec 11, 2023
9.430
9.860
9.400
9.420
4,570,725
-0.06(-0.63%)
Dec 08, 2023
9.120
9.550
9.120
9.480
5,660,111
+0.42(+4.64%)
Dec 07, 2023
8.860
9.130
8.830
9.060
4,092,673
+0.24(+2.72%)
Dec 06, 2023
8.970
9.220
8.820
8.820
3,555,076
-0.18(-2.00%)
Dec 05, 2023
9.190
9.215
8.970
9.000
1,285,044
-0.21(-2.28%)
Dec 04, 2023
9.290
9.330
9.105
9.210
1,599,476
-0.18(-1.92%)
Dec 01, 2023
9.300
9.540
9.220
9.390
1,355,598
+0.07(+0.75%)
Nov 30, 2023
9.280
9.545
9.220
9.320
1,965,068
+0.14(+1.53%)
Nov 29, 2023
9.290
9.350
9.172
9.180
1,547,167
-0.03(-0.33%)
Nov 28, 2023
9.300
9.320
9.125
9.210
1,265,185
-0.04(-0.43%)
Nov 27, 2023
9.200
9.300
9.130
9.250
1,343,058
+0.02(+0.22%)
Nov 24, 2023
9.230
9.375
9.210
9.230
561,485
+0.05(+0.54%)
Nov 22, 2023
9.100
9.220
9.020
9.180
1,419,435
-0.10(-1.08%)
Nov 21, 2023
9.260
9.365
9.182
9.280
865,141
-0.10(-1.07%)
Nov 20, 2023
9.440
9.490
9.315
9.380
1,137,544
+0.05(+0.54%)
Nov 17, 2023
9.090
9.420
9.090
9.330
2,314,055
+0.29(+3.21%)
Nov 16, 2023
9.510
9.580
8.980
9.040
2,668,746
-0.54(-5.64%)
Nov 15, 2023
9.690
10.04
9.560
9.580
1,782,394
-0.22(-2.24%)
Nov 14, 2023
9.770
9.840
9.590
9.800
1,893,516
+0.13(+1.34%)
Nov 13, 2023
9.680
9.790
9.580
9.670
1,656,151
-0.03(-0.31%)
Nov 10, 2023
9.620
9.790
9.533
9.700
1,757,529
+0.22(+2.32%)
Nov 09, 2023
9.540
9.695
9.430
9.480
2,631,630
+0.02(+0.21%)
Nov 08, 2023
9.370
9.635
9.345
9.460
2,566,108
-0.01(-0.11%)
Nov 07, 2023
9.820
9.820
9.405
9.470
3,447,914
-0.50(-5.02%)
Nov 06, 2023
10.26
10.27
9.880
9.970
1,837,929
-0.22(-2.16%)
Nov 03, 2023
10.30
10.41
10.17
10.19
1,767,800
-0.05(-0.49%)
Nov 02, 2023
9.910
10.28
9.910
10.24
2,449,085
+0.37(+3.75%)
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
.