Helix Energy Solutions Group Inc $27.32

up +0.35


29/8/2014 04:03 PM  |  NYSE : HLX  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLX historical data

Date Open High Low Close Volume
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
7/29/201426.8527.0926.4726.47696,222
7/28/201426.9827.0426.4326.79702,188
7/25/201426.4426.9126.1526.88726,068
7/24/201427.5428.0026.4626.641,282,419
7/23/201426.3927.5326.2827.512,024,421
7/22/201425.8026.8025.6926.282,387,182
7/21/201424.0724.5123.8824.43915,322
7/18/201423.9024.3823.7924.18509,249
7/17/201424.4524.5723.9323.96377,891
7/16/201424.6924.8424.1324.53671,619
7/15/201424.3924.6423.8924.51750,952
7/14/201424.3224.4624.1724.45407,034
7/11/201424.6424.6524.0624.15582,833
7/10/201424.9224.9724.5324.68454,373
7/9/201425.5825.7325.0425.27546,395
7/8/201425.3625.5925.2225.58752,791
7/7/201426.0626.1925.4625.49490,287
7/3/201426.1726.3526.0826.21258,405
7/2/201426.3226.5726.0326.12677,293
7/1/201426.4026.8326.3726.441,095,402
6/30/201426.1526.3425.8826.31532,116
6/27/201425.6726.2525.6426.17789,493
6/26/201425.8225.8525.4425.77355,978
6/25/201425.4425.8625.4425.77488,172
6/24/201425.6426.0625.4625.61961,971
6/23/201425.8525.9825.6325.75900,137
6/20/201425.9426.4125.8625.881,151,349
6/19/201425.6125.8625.5425.80514,273
6/18/201425.4425.6225.1425.60657,416
6/17/201425.2025.6225.0825.42835,476
6/16/201425.3025.7225.0725.30742,546
6/13/201425.2925.4525.0125.38383,852
6/12/201425.2425.5025.0625.16694,970
6/11/201425.0425.2124.8625.18672,154
6/10/201425.2725.2925.0625.24735,636
6/9/201424.7725.5124.7225.401,216,211
6/6/201423.9724.8723.9024.821,001,147
6/5/201423.1623.8322.8823.83647,785
6/4/201423.2023.2822.9623.19348,918
6/3/201423.2323.3322.6323.251,020,359
6/2/201423.4523.6223.1623.31459,423
5/30/201423.0623.4422.9523.38493,114
5/29/201423.0723.1422.7223.041,018,696
5/28/201423.2923.2922.8922.96636,096
5/27/201423.1823.3523.0023.30868,207
5/23/201423.0123.0522.8623.001,002,084
5/22/201422.8523.0422.7922.99539,169
5/21/201422.9723.0522.6722.87625,112
5/20/201422.7223.0422.5322.731,566,501
5/19/201422.8023.0522.6522.85621,400
5/16/201422.3722.7922.1122.79509,983
5/15/201423.0723.0722.0922.44780,651
5/14/201423.9324.2323.1123.33998,779
5/13/201424.0324.2723.9023.99754,873
5/12/201423.3124.1723.2224.01961,166
5/9/201423.0323.3522.8723.27519,462
5/8/201423.4723.7423.1323.14504,837
5/7/201423.5523.8523.2223.57746,986
5/6/201423.5523.7423.2923.51551,773
5/5/201423.3923.7523.2323.65400,021
5/2/201423.4923.9123.3923.53514,280
5/1/201424.0424.0423.2723.47995,976
4/30/201423.5524.2323.5324.04877,988
4/29/201423.9024.2023.6423.69574,522
4/28/201424.0424.0723.4623.70862,973
4/25/201424.1624.2923.8223.97982,012
4/24/201424.1524.3923.9024.241,061,600
4/23/201423.1824.0223.1824.001,188,276
4/22/201424.0724.6022.6323.102,878,683
4/21/201422.6622.8722.4122.71866,667
4/17/201422.4022.9022.4022.631,259,572
4/16/201422.5622.6522.1822.39496,051
4/15/201422.1822.4221.8522.31441,747
4/14/201422.0722.3821.8322.11716,443
4/11/201421.7822.0821.5921.74599,770
4/10/201422.5822.7221.8322.00658,686
4/9/201422.6322.7222.1922.58423,002
Trading Center