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 31, 2019
6.850
6.950
6.750
6.760
896,800
-0.29(-4.11%)
May 30, 2019
7.150
7.240
6.890
7.050
1,261,049
-0.13(-1.81%)
May 29, 2019
6.900
7.230
6.870
7.180
740,456
+0.13(+1.84%)
May 28, 2019
7.080
7.155
7.020
7.050
593,699
-0.02(-0.28%)
May 24, 2019
7.090
7.140
6.900
7.070
598,400
+0.10(+1.43%)
May 23, 2019
7.090
7.170
6.860
6.970
791,190
-0.33(-4.52%)
May 22, 2019
7.640
7.710
7.135
7.300
906,221
-0.42(-5.44%)
May 21, 2019
7.700
7.790
7.670
7.720
1,067,498
+0.07(+0.92%)
May 20, 2019
7.640
7.690
7.565
7.650
771,039
-0.05(-0.65%)
May 17, 2019
7.880
7.930
7.680
7.700
540,800
-0.30(-3.75%)
May 16, 2019
7.890
8.090
7.850
8.000
569,854
+0.17(+2.17%)
May 15, 2019
7.530
7.870
7.510
7.830
590,224
+0.18(+2.35%)
May 14, 2019
7.450
7.720
7.390
7.650
657,290
+0.27(+3.66%)
May 13, 2019
7.350
7.449
7.055
7.380
1,510,537
-0.05(-0.67%)
May 10, 2019
7.460
7.490
7.160
7.430
1,235,000
-0.05(-0.67%)
May 09, 2019
7.420
7.525
7.180
7.480
815,401
+0.00(+0.00%)
May 08, 2019
7.480
7.635
7.415
7.480
1,199,740
+0.00(+0.00%)
May 07, 2019
7.630
7.670
7.360
7.480
907,390
-0.26(-3.36%)
May 06, 2019
7.700
7.800
7.620
7.740
823,388
-0.12(-1.53%)
May 03, 2019
7.790
7.955
7.680
7.860
803,500
+0.19(+2.48%)
May 02, 2019
7.840
7.920
7.525
7.670
1,030,359
-0.30(-3.76%)
May 01, 2019
7.820
8.090
7.820
7.970
2,104,912
+0.15(+1.92%)
Apr 30, 2019
8.140
8.140
7.790
7.820
1,196,339
-0.24(-2.98%)
Apr 29, 2019
7.880
8.080
7.800
8.060
887,249
+0.17(+2.15%)
Apr 26, 2019
7.660
7.915
7.510
7.890
1,737,200
+0.23(+3.00%)
Apr 25, 2019
8.380
8.380
7.640
7.660
1,881,586
-0.72(-8.59%)
Apr 24, 2019
8.680
8.766
8.290
8.380
1,340,747
-0.20(-2.33%)
Apr 23, 2019
8.370
8.800
7.710
8.580
3,349,076
-0.01(-0.12%)
Apr 22, 2019
8.540
8.650
8.460
8.590
1,397,496
+0.21(+2.51%)
Apr 18, 2019
8.130
8.510
8.130
8.380
978,000
+0.24(+2.95%)
Apr 17, 2019
8.090
8.300
8.025
8.140
1,689,784
+0.07(+0.87%)
Apr 16, 2019
8.110
8.110
7.900
8.070
1,578,421
+0.06(+0.75%)
Apr 15, 2019
7.890
8.070
7.830
8.010
779,547
+0.06(+0.75%)
Apr 12, 2019
8.120
8.120
7.820
7.950
1,278,400
-0.02(-0.25%)
Apr 11, 2019
8.160
8.180
7.885
7.970
984,403
-0.18(-2.21%)
Apr 10, 2019
8.080
8.220
8.030
8.150
1,136,597
+0.07(+0.87%)
Apr 09, 2019
8.250
8.290
8.060
8.080
1,052,010
-0.22(-2.65%)
Apr 08, 2019
8.340
8.430
8.250
8.300
1,329,012
-0.01(-0.12%)
Apr 05, 2019
8.060
8.330
8.050
8.310
1,344,600
+0.29(+3.62%)
Apr 04, 2019
7.920
8.030
7.780
8.020
1,119,424
+0.11(+1.39%)
Apr 03, 2019
8.080
8.200
7.850
7.910
707,945
-0.10(-1.25%)
Apr 02, 2019
8.220
8.290
7.950
8.010
851,157
-0.21(-2.55%)
Apr 01, 2019
8.010
8.230
7.970
8.220
1,294,886
+0.31(+3.92%)
Mar 29, 2019
7.830
8.040
7.765
7.910
1,366,300
+0.20(+2.59%)
Mar 28, 2019
7.550
7.745
7.500
7.710
956,026
+0.11(+1.45%)
Mar 27, 2019
7.670
7.762
7.530
7.600
689,077
-0.12(-1.55%)
Mar 26, 2019
7.650
7.840
7.630
7.720
836,176
+0.17(+2.25%)
Mar 25, 2019
7.530
7.640
7.430
7.550
753,677
+0.01(+0.13%)
Mar 22, 2019
7.960
7.960
7.410
7.540
1,795,400
-0.52(-6.45%)
Mar 21, 2019
7.980
8.185
7.980
8.060
887,052
+0.08(+1.00%)
Mar 20, 2019
7.800
8.090
7.800
7.980
1,028,395
+0.16(+2.05%)
Mar 19, 2019
8.000
8.040
7.790
7.820
756,879
-0.10(-1.26%)
Mar 18, 2019
7.340
7.945
7.340
7.920
1,487,712
+0.52(+7.03%)
Mar 15, 2019
7.790
7.930
7.350
7.400
6,434,800
-0.43(-5.49%)
Mar 14, 2019
7.790
7.930
7.755
7.830
1,087,660
+0.09(+1.16%)
Mar 13, 2019
7.970
8.010
7.700
7.740
1,434,846
-0.10(-1.28%)
Mar 12, 2019
7.590
7.895
7.575
7.840
1,559,492
+0.29(+3.84%)
Mar 11, 2019
7.350
7.620
7.310
7.550
1,404,188
+0.27(+3.71%)
Mar 08, 2019
7.280
7.410
7.180
7.280
1,284,200
-0.12(-1.62%)
Mar 07, 2019
7.320
7.450
7.290
7.400
1,137,613
+0.14(+1.93%)
Mar 06, 2019
7.310
7.500
7.260
7.260
1,243,971
-0.11(-1.49%)
Mar 05, 2019
7.420
7.480
7.330
7.370
940,794
-0.03(-0.41%)
Mar 04, 2019
7.310
7.410
7.190
7.400
1,169,365
+0.16(+2.21%)
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
.