$7.75 -0.33 (%) Helix Energy Solutions Group Inc - NYSE

Aug. 4, 2015 | 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
8/3/20158.308.307.958.081,780,189
7/31/20158.448.588.338.371,396,444
7/30/20158.548.738.448.501,936,805
7/29/20158.528.828.488.542,590,250
7/28/20158.538.698.238.652,720,612
7/27/20158.698.948.438.462,644,403
7/24/20159.139.148.668.863,301,111
7/23/20159.479.518.949.242,591,398
7/22/20159.199.779.029.453,524,071
7/21/201510.2810.289.119.405,466,925
7/20/201511.5511.5511.1911.301,670,319
7/17/201511.9111.9111.4811.541,384,332
7/16/201512.5012.5211.8611.911,581,235
7/15/201512.7012.7712.2912.381,668,699
7/14/201512.5313.0012.5312.791,732,415
7/13/201512.3412.6912.2112.581,229,356
7/10/201512.3512.4512.0912.361,658,013
7/9/201512.5112.5312.2012.211,110,370
7/8/201512.4912.6012.0712.261,253,779
7/7/201512.3012.7812.0312.621,881,335
7/6/201512.0912.5011.9712.351,890,460
7/2/201512.2012.5912.1612.391,487,952
7/1/201512.6712.7612.1212.251,740,046
6/30/201513.0013.0612.4512.631,946,751
6/29/201512.9313.2012.9012.922,194,513
6/26/201513.1713.1712.7313.114,574,904
6/25/201513.4313.4313.0013.162,116,262
6/24/201513.8413.9713.0313.412,545,509
6/23/201513.8914.0613.7413.911,234,557
6/22/201513.7514.0113.6113.911,359,606
6/19/201513.9413.9713.3913.692,331,860
6/18/201514.4714.6113.8113.982,334,060
6/17/201515.3615.4614.4114.441,877,419
6/16/201515.1615.2415.0215.18778,626
6/15/201515.0715.3414.9415.191,163,110
6/12/201515.7415.7415.1915.301,431,421
6/11/201516.1116.1815.7715.86897,910
6/10/201515.7916.3415.7516.16785,792
6/9/201515.7315.9215.5115.54661,451
6/8/201515.6615.8715.4715.58592,553
6/5/201515.2315.8015.1715.73735,512
6/4/201515.5115.6015.2515.291,420,824
6/3/201515.7316.0615.5715.67801,860
6/2/201515.4316.0115.3615.77878,229
6/1/201515.6515.6515.2015.281,489,289
5/29/201516.0116.1115.6615.67851,458
5/28/201516.0416.0415.7015.98874,744
5/27/201516.0616.2515.7416.111,308,273
5/26/201516.0716.2515.5416.081,893,225
5/22/201516.4116.7216.2516.31670,474
5/21/201516.4716.8516.4416.62955,017
5/20/201516.3216.4316.1316.321,196,282
5/19/201516.7816.7816.0016.211,579,766
5/18/201516.9616.9816.4816.951,039,467
5/15/201516.7517.1516.5116.97839,233
5/14/201516.9917.1816.7416.84760,589
5/13/201517.2717.3316.6916.931,135,708
5/12/201516.7817.2416.5817.13927,291
5/11/201516.9617.1516.6316.761,515,640
5/8/201516.5516.9116.1116.891,230,357
5/7/201516.3516.4615.9216.361,583,486
5/6/201516.8817.2016.3716.491,862,645
5/5/201516.6616.9316.5716.682,341,363
5/4/201516.4916.7116.3216.491,537,314
5/1/201516.4416.5716.0716.351,382,437
4/30/201516.8016.9316.2716.481,591,665
4/29/201516.4216.9016.1116.771,251,658
4/28/201516.5216.8216.4116.481,319,889
4/27/201516.5416.7016.3116.571,355,804
4/24/201516.5716.6216.1616.361,027,929
4/23/201516.6916.9016.5016.681,491,964
4/22/201516.6217.1216.5416.752,086,570
4/21/201517.7117.7315.9316.594,853,464
4/20/201516.1316.1915.6615.732,749,674
4/17/201516.5016.6115.7816.101,799,027
4/16/201516.9017.0616.5116.581,312,396
4/15/201516.6317.1216.3017.011,420,025
4/14/201516.4516.5516.3116.431,095,054
4/13/201516.4316.5616.2516.391,047,778
4/10/201516.6516.7116.2216.341,110,113
4/9/201515.8116.6315.7216.561,577,350
4/8/201515.7515.9515.5115.731,199,919
4/7/201516.1716.1715.5315.711,755,036
4/6/201515.3616.1915.3616.171,292,799
4/2/201514.8515.3814.8015.211,208,232
4/1/201515.0615.3014.9015.031,653,751
3/31/201514.6515.0114.6014.961,182,337
3/30/201514.7614.9814.5714.77849,536
3/27/201514.4714.6514.0414.651,149,352
3/26/201514.5714.9414.3214.541,257,503
3/25/201514.5314.6814.2914.301,331,504
3/24/201514.0114.4213.9414.391,529,056
3/23/201514.2014.5313.9813.991,535,139
3/20/201513.6114.1713.5514.132,233,019
3/19/201513.6513.7513.4113.49845,930
3/18/201513.4513.9813.3813.892,029,914
3/17/201513.4413.7413.1113.622,834,258
3/16/201513.3813.7113.1713.552,022,764
3/13/201513.2713.6013.0613.482,364,912
3/12/201513.5013.5313.2913.372,786,611
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!