$7.22 -0.21 (%) Helix Energy Solutions Group Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/20167.397.557.137.22927,202
9/22/20167.557.647.357.431,071,659
9/21/20167.227.387.067.371,341,059
9/20/20167.037.146.866.991,346,980
9/19/20167.057.166.907.061,582,805
9/16/20166.736.986.626.932,455,534
9/15/20166.826.966.716.871,002,825
9/14/20166.867.046.726.801,224,829
9/13/20167.037.086.746.871,962,385
9/12/20166.887.276.757.232,069,360
9/9/20167.497.586.967.022,079,470
9/8/20167.567.767.457.691,485,736
9/7/20167.657.727.477.491,079,312
9/6/20167.607.687.477.611,256,633
9/2/20167.667.737.467.521,976,979
9/1/20167.497.527.087.501,783,980
8/31/20167.777.817.497.501,835,494
8/30/20167.587.887.587.801,452,408
8/29/20167.467.707.427.601,087,689
8/26/20167.687.817.347.491,774,106
8/25/20167.437.687.377.601,416,950
8/24/20167.988.107.397.471,717,482
8/23/20168.048.197.928.131,029,650
8/22/20168.208.267.958.00913,491
8/19/20168.378.698.088.331,431,275
8/18/20168.118.558.028.441,550,641
8/17/20167.988.057.728.011,643,094
8/16/20168.078.127.828.061,039,514
8/15/20167.918.227.868.081,192,927
8/12/20168.468.547.657.821,992,046
8/11/20168.318.548.258.39596,332
8/10/20168.358.538.168.21908,561
8/9/20168.508.548.178.311,068,169
8/8/20168.348.598.288.441,457,596
8/5/20167.928.267.808.251,171,410
8/4/20167.948.067.817.89708,788
8/3/20167.738.027.697.941,075,635
8/2/20167.858.007.697.941,629,117
8/1/20167.827.887.587.781,638,654
7/29/20167.487.957.417.941,318,677
7/28/20167.627.877.517.661,237,110
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center