Helix Energy Solutions Group (NY: HLX )

4.860 USD UNCHANGED
Streaming Delayed Price Updated: 7:52 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 5.000 5.218 4.840 4.860 3,625,408 -0.11(-2.21%)
Feb 24, 2021 4.820 5.140 4.800 4.970 2,807,749 +0.21(+4.41%)
Feb 23, 2021 5.240 5.250 4.620 4.760 4,126,228 -0.57(-10.69%)
Feb 22, 2021 4.960 5.580 4.950 5.330 4,859,361 +0.38(+7.68%)
Feb 19, 2021 4.820 4.990 4.820 4.950 1,447,300 +0.15(+3.13%)
Feb 18, 2021 4.900 4.920 4.700 4.800 1,660,229 -0.17(-3.42%)
Feb 17, 2021 4.960 4.990 4.760 4.970 2,021,138 +0.04(+0.81%)
Feb 16, 2021 4.830 5.060 4.800 4.930 2,339,667 +0.32(+6.94%)
Feb 12, 2021 4.570 4.700 4.440 4.610 1,380,300 -0.07(-1.50%)
Feb 11, 2021 4.740 4.760 4.470 4.680 2,376,476 -0.13(-2.70%)
Feb 10, 2021 4.750 4.870 4.650 4.810 1,475,610 +0.08(+1.69%)
Feb 09, 2021 4.730 4.860 4.610 4.730 1,514,629 -0.06(-1.25%)
Feb 08, 2021 4.680 4.870 4.680 4.790 1,690,350 +0.19(+4.13%)
Feb 05, 2021 4.750 4.750 4.550 4.600 1,066,400 -0.05(-1.08%)
Feb 04, 2021 4.530 4.670 4.380 4.650 1,599,554 +0.15(+3.33%)
Feb 03, 2021 4.230 4.500 4.220 4.500 2,058,369 +0.29(+6.89%)
Feb 02, 2021 4.380 4.440 4.190 4.210 1,785,837 -0.03(-0.71%)
Feb 01, 2021 4.150 4.250 4.010 4.240 1,624,967 +0.12(+2.91%)
Jan 29, 2021 4.160 4.240 4.030 4.120 2,075,400 -0.13(-3.06%)
Jan 28, 2021 4.250 4.380 4.160 4.250 1,971,187 +0.08(+1.92%)
Jan 27, 2021 4.200 4.410 4.100 4.170 2,743,669 -0.18(-4.14%)
Jan 26, 2021 4.400 4.440 4.210 4.350 2,912,356 +0.01(+0.23%)
Jan 25, 2021 4.380 4.480 4.280 4.340 2,261,271 -0.17(-3.77%)
Jan 22, 2021 4.260 4.510 4.206 4.510 2,412,700 +0.11(+2.50%)
Jan 21, 2021 4.640 4.740 4.390 4.400 1,937,773 -0.31(-6.58%)
Jan 20, 2021 4.850 4.890 4.665 4.710 1,343,087 -0.09(-1.87%)
Jan 19, 2021 4.790 4.800 4.650 4.800 1,769,447 +0.13(+2.78%)
Jan 15, 2021 4.900 4.920 4.620 4.670 2,396,400 -0.29(-5.85%)
Jan 14, 2021 4.850 5.140 4.850 4.960 3,131,334 +0.19(+3.98%)
Jan 13, 2021 5.080 5.080 4.720 4.770 2,260,777 -0.23(-4.60%)
Jan 12, 2021 4.690 5.030 4.670 5.000 3,153,150 +0.34(+7.30%)
Jan 11, 2021 4.600 4.700 4.530 4.660 1,604,966 -0.13(-2.71%)
Jan 08, 2021 4.790 4.827 4.600 4.790 1,993,000 +0.06(+1.27%)
Jan 07, 2021 4.840 4.890 4.650 4.730 2,069,469 -0.04(-0.84%)
Jan 06, 2021 4.650 4.910 4.610 4.770 3,109,269 +0.20(+4.38%)
Jan 05, 2021 4.220 4.650 4.220 4.570 4,195,953 +0.33(+7.78%)
Jan 04, 2021 4.260 4.340 4.090 4.240 2,031,880 +0.04(+0.95%)
Dec 31, 2020 4.200 4.200 4.200 1,316,881 +0.02(+0.48%)
Dec 30, 2020 4.120 4.240 4.110 4.180 1,316,881 +0.06(+1.46%)
Dec 29, 2020 4.160 4.170 3.980 4.120 1,710,039 +0.00(+0.00%)
Dec 28, 2020 4.200 4.280 4.070 4.120 1,828,916 -0.01(-0.24%)
Dec 24, 2020 4.230 4.230 4.100 4.130 818,600 -0.07(-1.67%)
Dec 23, 2020 4.080 4.290 4.070 4.200 1,737,417 +0.17(+4.22%)
Dec 22, 2020 4.070 4.100 3.940 4.030 1,855,528 -0.05(-1.23%)
Dec 21, 2020 4.050 4.150 4.010 4.080 2,249,679 -0.15(-3.55%)
Dec 18, 2020 4.280 4.370 4.220 4.230 7,806,900 -0.07(-1.63%)
Dec 17, 2020 4.290 4.340 4.240 4.300 1,659,500 +0.01(+0.23%)
Dec 16, 2020 4.360 4.380 4.260 4.290 1,834,426 -0.08(-1.83%)
Dec 15, 2020 4.180 4.390 4.160 4.370 2,441,288 +0.19(+4.55%)
Dec 14, 2020 4.300 4.400 4.140 4.180 2,642,918 -0.01(-0.24%)
Dec 11, 2020 4.320 4.370 4.110 4.190 2,238,500 -0.21(-4.77%)
Dec 10, 2020 4.040 4.400 3.950 4.400 3,186,605 +0.32(+7.84%)
Dec 09, 2020 4.270 4.290 3.920 4.080 3,282,887 -0.11(-2.63%)
Dec 08, 2020 4.270 4.300 4.090 4.190 2,817,055 -0.13(-3.01%)
Dec 07, 2020 4.220 4.350 4.130 4.320 3,500,727 +0.03(+0.70%)
Dec 04, 2020 4.040 4.300 4.000 4.290 3,232,500 +0.34(+8.61%)
Dec 03, 2020 4.060 4.130 3.920 3.950 1,956,761 -0.08(-1.99%)
Dec 02, 2020 3.780 4.030 3.740 4.030 4,576,675 +0.17(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.