Helix Energy Solutions Group (NY: HLX )

5.900 USD -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 5.720 6.025 5.700 5.900 3,651,368 -0.03(-0.51%)
Jun 17, 2021 6.240 6.250 5.620 5.930 3,346,177 -0.32(-5.12%)
Jun 16, 2021 6.190 6.340 6.130 6.250 2,584,069 +0.01(+0.16%)
Jun 15, 2021 6.060 6.260 5.875 6.240 2,826,594 +0.22(+3.65%)
Jun 14, 2021 6.100 6.350 5.980 6.020 1,994,198 -0.02(-0.33%)
Jun 11, 2021 6.130 6.260 6.025 6.040 1,933,099 +0.02(+0.33%)
Jun 10, 2021 6.170 6.220 5.940 6.020 1,466,180 -0.06(-0.99%)
Jun 09, 2021 6.150 6.180 6.035 6.080 1,369,080 -0.22(-3.49%)
Jun 08, 2021 6.130 6.370 6.040 6.300 1,564,713 +0.11(+1.78%)
Jun 07, 2021 6.450 6.460 6.113 6.190 2,331,099 -0.27(-4.18%)
Jun 04, 2021 6.240 6.490 6.060 6.460 2,632,430 +0.30(+4.87%)
Jun 03, 2021 6.000 6.280 5.910 6.160 4,179,382 +0.11(+1.82%)
Jun 02, 2021 5.670 6.060 5.445 6.050 3,276,540 +0.55(+10.00%)
Jun 01, 2021 5.390 5.550 5.320 5.500 2,431,669 +0.27(+5.16%)
May 28, 2021 5.480 5.480 5.220 5.230 2,542,771 +0.03(+0.58%)
May 27, 2021 5.020 5.230 5.010 5.200 1,635,563 +0.23(+4.63%)
May 26, 2021 4.830 5.015 4.810 4.970 894,087 +0.16(+3.33%)
May 25, 2021 5.070 5.140 4.810 4.810 1,249,858 -0.27(-5.31%)
May 24, 2021 5.130 5.130 4.973 5.080 968,466 +0.01(+0.20%)
May 21, 2021 5.020 5.155 4.930 5.070 1,086,323 +0.14(+2.84%)
May 20, 2021 5.010 5.034 4.833 4.930 1,206,682 -0.08(-1.60%)
May 19, 2021 4.950 5.095 4.820 5.010 1,347,742 -0.09(-1.76%)
May 18, 2021 5.260 5.310 5.090 5.100 1,322,505 -0.19(-3.59%)
May 17, 2021 5.080 5.290 5.020 5.290 1,389,117 +0.16(+3.12%)
May 14, 2021 5.050 5.130 4.930 5.130 1,373,468 +0.16(+3.22%)
May 13, 2021 4.730 4.980 4.685 4.970 2,079,524 +0.18(+3.76%)
May 12, 2021 4.970 5.120 4.770 4.790 2,049,008 -0.16(-3.23%)
May 11, 2021 4.610 4.995 4.611 4.950 1,527,513 +0.10(+2.06%)
May 10, 2021 5.130 5.285 4.850 4.850 1,859,689 -0.23(-4.53%)
May 07, 2021 4.770 5.085 4.710 5.080 1,786,422 +0.21(+4.31%)
May 06, 2021 4.750 4.880 4.572 4.870 1,597,138 +0.11(+2.31%)
May 05, 2021 4.630 4.760 4.490 4.760 2,025,229 +0.27(+6.01%)
May 04, 2021 4.460 4.500 4.270 4.490 1,245,871 +0.05(+1.13%)
May 03, 2021 4.380 4.470 4.330 4.440 1,716,226 +0.15(+3.50%)
Apr 30, 2021 4.340 4.428 4.230 4.290 1,862,500 -0.15(-3.38%)
Apr 29, 2021 4.550 4.570 4.300 4.440 1,766,771 +0.01(+0.23%)
Apr 28, 2021 4.120 4.500 4.050 4.430 2,563,893 +0.24(+5.73%)
Apr 27, 2021 4.520 4.550 4.050 4.190 3,421,951 -0.33(-7.30%)
Apr 26, 2021 4.450 4.580 4.410 4.520 1,357,240 +0.05(+1.12%)
Apr 23, 2021 4.400 4.545 4.360 4.470 1,113,700 +0.08(+1.82%)
Apr 22, 2021 4.510 4.520 4.370 4.390 1,204,255 -0.10(-2.23%)
Apr 21, 2021 4.280 4.490 4.210 4.490 1,283,249 +0.13(+2.98%)
Apr 20, 2021 4.720 4.750 4.350 4.360 2,674,631 -0.39(-8.21%)
Apr 19, 2021 4.750 4.830 4.700 4.750 900,396 -0.02(-0.42%)
Apr 16, 2021 4.900 4.950 4.755 4.770 997,100 -0.08(-1.65%)
Apr 15, 2021 5.010 5.060 4.810 4.850 1,262,657 -0.12(-2.41%)
Apr 14, 2021 4.740 5.095 4.740 4.970 2,277,514 +0.29(+6.20%)
Apr 13, 2021 4.760 4.820 4.630 4.680 1,297,928 -0.10(-2.09%)
Apr 12, 2021 4.940 4.990 4.750 4.780 1,304,744 -0.06(-1.24%)
Apr 09, 2021 4.930 5.000 4.840 4.840 1,163,400 -0.08(-1.63%)
Apr 08, 2021 5.000 5.030 4.850 4.920 1,647,231 -0.12(-2.38%)
Apr 07, 2021 5.090 5.125 4.955 5.040 1,487,013 +0.00(+0.00%)
Apr 06, 2021 5.020 5.215 5.000 5.040 1,004,604 +0.06(+1.20%)
Apr 05, 2021 5.270 5.280 4.925 4.980 1,493,491 -0.30(-5.68%)
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.