$16.62 0.00 (%) Helix Energy Solutions Group Inc - NYSE

May. 21, 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
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
3/11/201513.8213.9713.2213.374,005,726
3/10/201514.1214.1913.7513.792,800,333
3/9/201514.0414.5313.7714.262,482,535
3/6/201514.2514.4413.9514.121,993,312
3/5/201514.2314.5213.6414.332,504,266
3/4/201514.7814.8314.2714.292,890,548
3/3/201515.0015.2314.7514.803,034,050
3/2/201515.4415.4514.9715.072,083,681
2/27/201515.7115.8615.2315.443,207,440
2/26/201515.7416.0715.5115.923,369,600
2/25/201515.9316.0015.5915.841,983,146
2/24/201515.7316.0615.6115.903,094,897
2/23/201515.6215.7815.4315.621,739,178
2/20/201516.1616.2315.5915.902,273,649
2/19/201516.3816.3815.8616.153,474,763
2/18/201516.0317.0915.9416.952,981,469
2/17/201517.2417.5015.5116.626,517,520
2/13/201518.8319.3318.7619.082,543,628
2/12/201519.1519.4718.2918.421,935,059
2/11/201518.7319.1218.3718.821,847,690
2/10/201519.8219.8518.9019.091,647,475
2/9/201520.0820.3619.7819.841,633,817
2/6/201520.4120.5019.9420.091,030,049
2/5/201519.9820.4319.7920.191,126,090
2/4/201519.9020.3519.5019.631,055,194
2/3/201520.2520.8819.9020.551,798,571
2/2/201519.1319.8418.9819.841,443,039
1/30/201518.3319.0418.1418.771,148,681
1/29/201518.1218.5617.5618.511,300,997
1/28/201518.8919.0017.9918.061,204,000
1/27/201518.9119.3118.7719.021,092,325
1/26/201518.5719.2718.3419.181,304,347
1/23/201518.9019.2718.4718.491,343,096
1/22/201519.4119.5318.6718.971,191,664
1/21/201518.3919.2418.3219.222,124,201
1/20/201518.1918.3817.6318.191,317,395
1/16/201517.4418.4117.3618.381,023,432
1/15/201518.0818.1417.2617.321,520,665
1/14/201517.7318.0117.1417.661,967,732
1/13/201518.1718.4717.6618.032,292,844
1/12/201519.0519.0518.1318.281,600,721
1/9/201520.3520.3819.3619.401,210,551
1/8/201519.9020.3719.5020.312,114,738
1/7/201519.7519.7819.2419.661,417,159
1/6/201520.5620.6019.0119.302,960,282
1/5/201521.1321.6320.3820.611,283,029
1/2/201521.6021.9921.3421.66829,985
12/31/201422.0022.3921.6621.701,087,482
12/30/201422.2722.4122.0022.281,070,297
12/29/201421.7622.6121.6322.251,675,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center