$15.44 -0.48 (%) Helix Energy Solutions Group Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLX historical data

Date Open High Low Close Volume
2/27/201515.7115.8615.2315.443,207,440
2/26/201515.7416.0715.5115.923,369,600
2/25/201515.9316.0015.5915.841,983,146
2/24/201515.7316.0615.6115.903,094,897
2/23/201515.6215.7815.4315.621,739,178
2/20/201516.1616.2315.5915.902,273,649
2/19/201516.3816.3815.8616.153,474,763
2/18/201516.0317.0915.9416.952,981,469
2/17/201517.2417.5015.5116.626,517,520
2/13/201518.8319.3318.7619.082,543,628
2/12/201519.1519.4718.2918.421,935,059
2/11/201518.7319.1218.3718.821,847,690
2/10/201519.8219.8518.9019.091,647,475
2/9/201520.0820.3619.7819.841,633,817
2/6/201520.4120.5019.9420.091,030,049
2/5/201519.9820.4319.7920.191,126,090
2/4/201519.9020.3519.5019.631,055,194
2/3/201520.2520.8819.9020.551,798,571
2/2/201519.1319.8418.9819.841,443,039
1/30/201518.3319.0418.1418.771,148,681
1/29/201518.1218.5617.5618.511,300,997
1/28/201518.8919.0017.9918.061,204,000
1/27/201518.9119.3118.7719.021,092,325
1/26/201518.5719.2718.3419.181,304,347
1/23/201518.9019.2718.4718.491,343,096
1/22/201519.4119.5318.6718.971,191,664
1/21/201518.3919.2418.3219.222,124,201
1/20/201518.1918.3817.6318.191,317,395
1/16/201517.4418.4117.3618.381,023,432
1/15/201518.0818.1417.2617.321,520,665
1/14/201517.7318.0117.1417.661,967,732
1/13/201518.1718.4717.6618.032,292,844
1/12/201519.0519.0518.1318.281,600,721
1/9/201520.3520.3819.3619.401,210,551
1/8/201519.9020.3719.5020.312,114,738
1/7/201519.7519.7819.2419.661,417,159
1/6/201520.5620.6019.0119.302,960,282
1/5/201521.1321.6320.3820.611,283,029
1/2/201521.6021.9921.3421.66829,985
12/31/201422.0022.3921.6621.701,087,482
12/30/201422.2722.4122.0022.281,070,297
12/29/201421.7622.6121.6322.251,675,305
12/26/201421.9822.1021.4621.65605,478
12/24/201421.3221.8521.0621.74667,056
12/23/201421.3821.5821.0521.43837,857
12/22/201421.5721.7620.7621.181,504,281
12/19/201421.1721.9920.8021.971,629,505
12/18/201421.4621.6520.3021.001,897,264
12/17/201420.0620.7819.4820.743,011,299
12/16/201420.1520.9119.5020.051,965,332
12/15/201421.0921.1820.1820.211,840,964
12/12/201421.4521.7620.9720.981,415,193
12/11/201422.4023.0721.7721.931,516,420
12/10/201422.7822.9622.1622.371,126,924
12/9/201422.0123.5421.9623.341,516,649
12/8/201423.0823.1621.8322.111,537,088
12/5/201423.3723.9323.2923.401,122,037
12/4/201422.6923.5922.4923.461,724,585
12/3/201422.2023.2722.1623.171,430,343
12/2/201421.8222.5621.6922.201,234,545
12/1/201422.5422.5921.7221.921,882,806
11/28/201424.5824.6122.8122.871,086,980
11/26/201426.1726.1925.3225.52982,989
11/25/201427.4527.5826.4626.67550,801
11/24/201427.2427.4026.9927.38615,187
11/21/201427.4327.7026.9727.24935,189
11/20/201426.5027.2326.4127.111,180,967
11/19/201426.3826.5625.8226.501,089,911
11/18/201427.1427.4426.3126.321,070,815
11/17/201426.7827.0726.4926.84683,582
11/14/201426.9627.3726.3326.91879,257
11/13/201426.9527.0826.0326.721,125,272
11/12/201426.9627.4926.7927.14739,517
11/11/201426.7427.1626.4027.08646,226
11/10/201427.1427.4726.3126.71637,594
11/7/201426.4327.1726.4326.981,053,142
11/6/201425.9526.6325.8326.49701,738
11/5/201425.8926.7725.6726.21737,582
11/4/201425.8325.9025.3125.611,253,583
11/3/201426.6927.1026.0426.21988,444
10/31/201426.5626.7925.7026.641,125,472
10/30/201426.6126.8325.8326.191,891,510
10/29/201426.8827.2326.2126.781,795,600
10/28/201425.6626.7425.4126.691,492,861
10/27/201425.1825.4824.8625.411,978,329
10/24/201425.5025.7725.0425.401,229,314
10/23/201424.8725.7024.8425.581,669,587
10/22/201424.8025.5824.1624.401,932,045
10/21/201423.7025.1923.4224.603,309,178
10/20/201422.6423.1222.0522.781,748,405
10/17/201422.7323.0122.0522.511,306,941
10/16/201421.5722.5921.2922.401,967,818
10/15/201421.5622.2721.2222.041,788,266
10/14/201422.0422.6021.5021.872,173,207
10/13/201421.5522.5521.1721.992,407,840
10/10/201421.1422.0320.6121.572,035,310
10/9/201421.9622.0021.1321.161,197,088
10/8/201421.7322.1220.9022.101,631,608
10/7/201421.6622.4721.5621.811,144,153
10/6/201421.6221.9921.4121.84949,509
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center