$7.64 -0.04 (%) Helix Energy Solutions Group Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:19 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
7/27/20167.587.877.557.682,023,692
7/26/20167.227.527.207.512,313,675
7/25/20167.807.857.137.222,988,484
7/22/20167.608.057.397.932,833,882
7/21/20167.838.377.567.662,544,368
7/20/20166.967.986.597.823,866,483
7/19/20166.797.326.717.032,446,835
7/18/20166.756.886.546.841,420,544
7/15/20166.936.976.486.751,828,638
7/14/20167.147.326.886.901,759,825
7/13/20167.958.046.987.082,859,434
7/12/20167.497.957.487.921,852,781
7/11/20167.547.697.287.29888,505
7/8/20167.277.657.277.381,859,381
7/7/20167.057.367.027.111,698,637
7/6/20166.927.146.796.971,108,955
7/5/20167.307.326.696.941,578,987
7/1/20166.757.466.697.431,622,401
6/30/20166.556.786.466.761,885,688
6/29/20166.606.686.326.552,471,838
6/28/20166.426.516.286.401,389,698
6/27/20166.466.506.026.032,497,885
6/24/20166.466.726.346.592,056,147
6/23/20167.097.176.876.951,377,131
6/22/20167.177.266.866.861,122,008
6/21/20167.407.427.017.081,576,819
6/20/20167.487.617.347.382,074,106
6/17/20166.867.486.837.202,608,306
6/16/20167.247.346.756.872,328,347
6/15/20167.457.677.237.421,315,630
6/14/20167.477.687.337.461,217,226
6/13/20167.417.727.377.531,386,811
6/10/20167.978.057.587.652,123,465
6/9/20168.618.618.188.181,678,554
6/8/20168.798.938.658.801,913,205
6/7/20168.508.678.348.621,699,466
6/6/20168.148.507.988.501,827,235
6/3/20167.878.087.628.012,673,188
6/2/20167.857.937.647.851,696,920
6/1/20167.888.127.568.062,153,375
5/31/20167.868.137.798.011,977,917
5/27/20167.887.917.617.831,675,003
5/26/20168.258.277.877.922,012,203
5/25/20167.578.177.518.121,505,916
5/24/20167.607.607.287.45980,475
5/23/20167.507.627.347.481,020,439
5/20/20167.167.637.137.571,165,231
5/19/20167.067.236.817.101,232,303
5/18/20167.427.547.117.181,215,382
5/17/20167.307.817.307.491,992,376
5/16/20167.147.437.087.291,622,753
5/13/20167.077.296.886.931,648,259
5/12/20167.267.466.857.151,536,196
5/11/20167.087.496.897.15978,970
5/10/20167.007.336.957.171,456,286
5/9/20167.177.206.506.931,976,217
5/6/20167.157.467.077.291,790,077
5/5/20167.757.757.227.241,813,217
5/4/20167.497.727.227.321,665,103
5/3/20167.998.057.377.472,629,242
5/2/20168.648.728.048.202,072,395
4/29/20168.779.078.448.633,002,401
4/28/20168.489.038.478.632,360,726
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center