$21.00 +0.26 (%) Helix Energy Solutions Group Inc - NYSE

Dec. 18, 2014 | 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
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
10/3/201421.8221.8321.2921.55821,072
10/2/201421.4821.9121.1321.661,027,724
10/1/201422.0522.2521.4121.591,323,614
9/30/201422.8022.8421.9122.061,126,549
9/29/201422.8723.0222.6422.86621,667
9/26/201422.9723.2722.8023.18598,866
9/25/201423.5823.5822.9022.97554,360
9/24/201423.9023.9623.2623.72547,645
9/23/201423.7024.0023.5423.84699,212
9/22/201424.6624.6723.7123.761,073,374
9/19/201425.4325.6924.8424.851,279,236
9/18/201425.4025.6925.2525.34586,193
9/17/201425.5325.7325.2425.30843,262
9/16/201424.9425.8224.9425.50768,927
9/15/201424.9025.1624.6324.99562,158
9/12/201425.8025.8024.9624.98728,564
9/11/201425.6125.9225.1425.79695,658
9/10/201425.7925.9425.3425.88603,049
9/9/201426.0926.3125.6325.76664,593
9/8/201426.3626.4525.7726.05828,987
9/5/201426.1626.5225.9326.51439,579
9/4/201427.2527.2826.0726.17642,941
9/3/201427.0627.3627.0627.27806,169
9/2/201427.3227.4926.8827.001,192,987
8/29/201427.0127.3626.9027.32409,377
8/28/201426.7727.1126.5726.97622,313
8/27/201426.7027.0626.4326.89541,501
8/26/201426.2126.7926.0826.61757,647
8/25/201426.4626.6526.0126.11650,545
8/22/201426.5326.6626.0926.31806,119
8/21/201426.5126.7126.0926.60814,601
8/20/201426.5426.6826.2426.57606,611
8/19/201426.1026.6326.1026.60615,119
8/18/201425.8826.1125.7426.10388,384
8/15/201425.7425.8625.3725.66418,131
8/14/201426.1026.2325.4525.56467,473
8/13/201426.0926.3725.9626.05552,701
8/12/201425.5326.0625.3825.96876,266
8/11/201425.9325.9525.4425.57600,791
8/8/201425.3525.7825.2925.75851,810
8/7/201425.3825.4925.1425.36740,193
8/6/201425.0425.8524.9625.21589,973
8/5/201424.9125.4224.6425.151,098,588
8/4/201425.7725.8024.9425.091,486,096
8/1/201425.4225.8425.1925.721,326,592
7/31/201426.1626.1725.2725.431,057,651
7/30/201426.6026.7126.0626.50737,715
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center