$7.83 -0.09 (%) Helix Energy Solutions Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center