$3.00 0.00 (%) Helix Energy Solutions Group Inc - NYSE

Feb. 10, 2016 | 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
2/10/20163.313.313.003.00734,072
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
12/2/20156.336.626.056.161,970,535
12/1/20156.456.506.196.451,075,049
11/30/20156.256.536.046.481,285,920
11/27/20156.186.256.016.05349,940
11/25/20156.326.576.206.261,226,647
11/24/20155.956.525.896.451,507,146
11/23/20155.585.875.525.861,093,627
11/20/20155.675.765.465.58806,146
11/19/20155.835.865.555.63940,326
11/18/20155.866.045.685.92806,605
11/17/20156.266.265.645.711,511,583
11/16/20155.916.315.726.30935,258
11/13/20155.755.935.575.93991,322
11/12/20155.906.165.815.83808,041
11/11/20156.286.325.966.061,114,044
11/10/20156.276.396.186.29684,141
11/9/20156.476.696.156.291,077,555
11/6/20156.126.506.026.48968,851
11/5/20156.176.356.036.20837,203
11/4/20156.406.496.086.23948,355
11/3/20156.046.576.016.381,425,900
11/2/20155.596.065.576.021,170,767
10/30/20155.635.945.405.782,290,414
10/29/20155.936.215.565.591,962,561
10/28/20155.646.175.616.072,186,387
10/27/20155.745.855.525.571,220,988
10/26/20156.356.405.725.872,400,747
10/23/20156.966.966.226.393,473,589
10/22/20156.647.036.526.982,749,506
10/21/20156.516.745.816.554,366,755
10/20/20155.937.755.636.549,946,463
10/19/20155.125.565.105.172,123,829
10/16/20155.855.925.275.302,106,031
10/15/20155.755.915.605.862,451,891
10/14/20155.905.955.705.771,822,699
10/13/20156.046.235.895.901,170,513
10/12/20156.626.665.956.141,744,825
10/9/20156.436.726.196.632,134,698
10/8/20156.036.455.956.441,685,816
10/7/20156.326.565.996.073,676,374
10/6/20155.916.445.856.231,987,748
10/5/20155.565.985.565.882,321,158
10/2/20154.765.524.765.491,972,271
10/1/20154.875.014.664.8414,375,993
9/30/20154.874.904.674.792,067,075
9/29/20154.664.954.634.871,978,260
9/28/20154.884.944.574.601,707,867
9/25/20155.165.184.625.012,572,179
9/24/20155.165.295.075.091,790,702
9/23/20155.585.635.245.261,490,820
9/22/20155.825.865.385.551,780,122
9/21/20156.086.125.925.941,275,215
9/18/20155.986.075.896.013,136,499
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center