$8.63 +0.02 (%) Helix Energy Solutions Group Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLX historical data

Date Open High Low Close Volume
4/27/20168.368.878.348.611,858,018
4/26/20168.358.407.888.321,819,868
4/25/20168.308.578.068.231,974,667
4/22/20168.008.537.968.381,936,672
4/21/20168.108.347.567.983,100,293
4/20/20166.788.256.667.913,310,003
4/19/20166.937.286.857.282,033,826
4/18/20166.066.795.916.761,331,768
4/15/20166.376.536.246.342,324,962
4/14/20166.816.816.356.371,979,943
4/13/20166.366.856.276.712,277,055
4/12/20166.416.546.176.293,284,792
4/11/20165.856.125.805.921,635,513
4/8/20165.336.075.315.872,390,180
4/7/20165.115.275.025.121,944,278
4/6/20165.155.264.875.151,622,796
4/5/20165.015.174.935.091,319,897
4/4/20165.385.445.065.091,561,712
4/1/20165.385.565.245.411,069,198
3/31/20165.485.665.415.601,195,846
3/30/20165.535.625.255.471,350,709
3/29/20165.435.525.275.461,323,381
3/28/20165.705.735.445.571,534,280
3/24/20165.185.505.045.341,954,362
3/23/20165.545.725.305.301,160,593
3/22/20165.956.005.435.661,589,610
3/21/20165.536.095.526.051,972,529
3/18/20165.795.975.295.624,300,336
3/17/20164.965.854.965.484,250,452
3/16/20164.654.694.474.601,174,606
3/15/20164.784.844.544.59921,591
3/14/20164.995.074.814.911,276,668
3/11/20164.785.174.625.081,381,934
3/10/20164.754.824.594.631,343,329
3/9/20164.815.034.554.821,221,831
3/8/20165.255.314.464.731,999,118
3/7/20164.555.414.525.403,434,242
3/4/20164.795.244.454.552,972,872
3/3/20164.464.864.414.721,713,659
3/2/20164.284.434.114.431,201,812
3/1/20163.984.323.844.282,377,897
2/29/20163.613.923.533.901,746,366
2/26/20163.443.733.433.581,187,053
2/25/20163.393.473.103.331,418,835
2/24/20163.433.633.023.612,126,133
2/23/20163.103.902.963.533,531,596
2/22/20162.933.212.862.961,892,763
2/19/20163.113.152.812.821,319,895
2/18/20163.213.263.053.171,172,309
2/17/20163.063.283.003.181,089,480
2/16/20162.823.102.803.021,548,416
2/12/20162.742.962.602.631,481,806
2/11/20162.932.932.642.651,821,974
2/10/20163.313.313.003.00734,072
2/9/20163.373.373.153.291,206,336
2/8/20163.733.743.313.451,071,110
2/5/20163.884.193.833.84980,349
2/4/20163.874.203.813.951,477,943
2/3/20163.723.803.423.781,579,900
2/2/20163.833.833.543.65792,551
2/1/20163.924.023.813.97775,511
1/29/20163.594.043.464.032,225,134
1/28/20163.803.843.473.561,009,412
1/27/20163.473.783.443.571,448,613
1/26/20163.373.563.253.53720,001
1/25/20163.463.473.193.281,851,232
1/22/20163.703.863.333.542,737,117
1/21/20163.463.693.343.502,043,501
1/20/20163.053.452.833.381,718,270
1/19/20163.703.763.143.181,314,040
1/15/20163.843.933.523.711,281,875
1/14/20164.124.273.824.152,301,261
1/13/20164.524.574.064.07982,706
1/12/20164.804.814.204.42847,045
1/11/20164.834.844.594.68807,820
1/8/20164.824.874.604.831,801,361
1/7/20164.814.914.714.782,221,128
1/6/20165.045.104.924.971,084,588
1/5/20165.375.405.195.24941,415
1/4/20165.215.425.135.371,188,641
12/31/20155.165.375.145.26965,644
12/30/20155.135.315.095.23964,687
12/29/20155.325.404.955.26860,658
12/28/20155.305.345.125.15531,752
12/24/20155.615.655.455.45392,335
12/23/20155.385.605.285.60929,677
12/22/20155.025.244.945.18811,127
12/21/20154.724.994.514.96953,720
12/18/20154.754.784.624.722,415,981
12/17/20155.165.214.744.771,196,795
12/16/20155.185.405.125.171,043,462
12/15/20155.065.285.005.281,297,383
12/14/20154.945.074.874.951,083,310
12/11/20155.135.244.875.011,300,300
12/10/20155.175.365.115.331,223,140
12/9/20155.395.525.055.231,202,924
12/8/20155.115.365.035.291,013,691
12/7/20155.775.815.325.421,158,632
12/4/20156.176.325.865.961,467,036
12/3/20156.306.516.056.341,071,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center