$11.21 0.00 (%) Helix Energy Solutions Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLX historical data

Date Open High Low Close Volume
12/2/201610.9211.4610.9211.212,579,810
12/1/201610.7011.4410.4711.092,957,093
11/30/201610.2210.8610.1310.453,713,163
11/29/20169.189.298.929.151,688,800
11/28/201610.0610.119.469.491,047,380
11/25/201610.1710.239.9310.00601,021
11/23/20169.6910.249.6410.231,258,968
11/22/201610.0310.089.589.841,957,744
11/21/201610.4810.489.889.952,536,316
11/18/20169.769.979.769.88965,501
11/17/20169.9710.199.719.73800,741
11/16/20169.809.929.639.871,326,082
11/15/20169.8510.119.749.821,770,508
11/14/20169.469.689.309.681,233,567
11/11/20169.229.499.139.461,294,262
11/10/20169.089.409.049.321,390,275
11/9/20168.849.208.809.091,680,287
11/8/20168.728.988.608.871,263,814
11/7/20168.739.008.678.861,738,773
11/4/20168.468.638.308.442,325,313
11/3/20168.508.668.408.592,157,635
11/2/20168.508.518.148.372,504,337
11/1/20168.919.038.478.612,257,294
10/31/20169.049.098.588.723,936,185
10/28/20169.769.898.899.006,888,009
10/27/20169.8010.059.639.772,506,563
10/26/20169.609.919.529.751,747,425
10/25/201610.1810.259.789.822,010,581
10/24/201610.0910.199.7110.082,535,420
10/21/20169.7810.549.6510.072,462,066
10/20/20169.9910.969.129.924,371,316
10/19/20169.669.879.489.762,907,945
10/18/20169.619.709.499.531,719,890
10/17/20169.499.499.319.421,263,432
10/14/20169.359.529.199.461,891,892
10/13/20169.159.709.109.271,389,205
10/12/20169.319.509.189.331,110,465
10/11/20169.509.519.259.351,783,484
10/10/20169.289.709.289.591,552,149
10/7/20169.119.629.069.163,172,419
10/6/20169.069.178.818.982,102,018
10/5/20168.479.058.468.851,826,746
10/4/20168.558.698.258.282,428,561
10/3/20168.138.628.058.602,785,021
9/30/20168.078.307.838.131,890,499
9/29/20167.918.077.777.952,198,809
9/28/20167.207.757.107.753,079,544
9/27/20167.237.257.077.131,578,062
9/26/20167.297.547.247.401,092,237
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center