Helix Energy Solutions Group (NY: HLX )

10.66 -0.06 (-0.56%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 10.90 10.90 10.60 10.72 1,073,993 -0.13(-1.20%)
Dec 02, 2024 10.72 10.96 10.59 10.85 1,531,934 +0.16(+1.50%)
Nov 29, 2024 10.91 10.94 10.66 10.69 515,430 -0.11(-1.02%)
Nov 27, 2024 10.86 11.00 10.77 10.80 781,760 -0.02(-0.18%)
Nov 26, 2024 10.90 10.97 10.75 10.82 919,777 -0.12(-1.10%)
Nov 25, 2024 11.45 11.48 10.89 10.94 1,680,435 -0.42(-3.70%)
Nov 22, 2024 11.21 11.44 11.15 11.36 1,607,976 +0.17(+1.52%)
Nov 21, 2024 11.05 11.25 10.93 11.19 1,164,613 +0.30(+2.75%)
Nov 20, 2024 10.56 10.89 10.51 10.89 1,182,755 +0.40(+3.81%)
Nov 19, 2024 10.05 10.52 10.00 10.49 2,085,438 +0.35(+3.45%)
Nov 18, 2024 10.09 10.25 10.03 10.14 1,971,725 +0.19(+1.91%)
Nov 15, 2024 10.40 10.43 9.950 9.950 1,137,718 -0.36(-3.49%)
Nov 14, 2024 10.58 10.62 10.20 10.31 1,133,758 -0.20(-1.90%)
Nov 13, 2024 10.73 10.74 10.46 10.51 1,252,342 -0.13(-1.22%)
Nov 12, 2024 10.57 10.82 10.54 10.64 1,669,710 +0.12(+1.14%)
Nov 11, 2024 10.27 10.64 10.20 10.52 1,374,195 +0.31(+3.04%)
Nov 08, 2024 10.10 10.22 10.01 10.21 1,388,085 -0.04(-0.39%)
Nov 07, 2024 10.06 10.35 9.910 10.25 1,503,141 +0.12(+1.18%)
Nov 06, 2024 9.800 10.20 9.710 10.13 3,103,630 +0.74(+7.88%)
Nov 05, 2024 9.230 9.390 9.145 9.390 2,306,816 +0.17(+1.84%)
Nov 04, 2024 9.210 9.370 9.180 9.220 1,144,231 +0.04(+0.44%)
Nov 01, 2024 9.310 9.460 9.160 9.180 1,705,458 -0.07(-0.76%)
Oct 31, 2024 9.400 9.440 9.190 9.250 2,244,924 -0.04(-0.43%)
Oct 30, 2024 9.330 9.470 9.260 9.290 1,194,588 +0.01(+0.11%)
Oct 29, 2024 9.400 9.650 9.230 9.280 2,190,087 -0.16(-1.69%)
Oct 28, 2024 9.170 9.470 9.040 9.440 2,529,414 +0.10(+1.07%)
Oct 25, 2024 9.440 9.520 9.245 9.340 2,485,150 +0.09(+0.97%)
Oct 24, 2024 9.300 9.640 8.985 9.250 3,974,866 -0.27(-2.84%)
Oct 23, 2024 9.550 9.700 9.425 9.520 1,527,953 -0.19(-1.96%)
Oct 22, 2024 10.03 10.05 9.690 9.710 1,348,773 -0.29(-2.90%)
Oct 21, 2024 10.25 10.29 9.950 10.00 1,575,142 -0.17(-1.67%)
Oct 18, 2024 10.43 10.43 10.16 10.17 1,344,082 -0.27(-2.59%)
Oct 17, 2024 10.41 10.49 10.26 10.44 1,241,250 +0.03(+0.29%)
Oct 16, 2024 10.30 10.45 10.26 10.41 2,626,221 +0.25(+2.46%)
Oct 15, 2024 10.24 10.40 10.05 10.16 1,396,443 -0.41(-3.88%)
Oct 14, 2024 10.60 10.61 10.41 10.57 841,825 -0.16(-1.49%)
Oct 11, 2024 10.63 10.80 10.56 10.73 1,447,374 +0.04(+0.37%)
Oct 10, 2024 10.51 10.70 10.37 10.69 1,384,299 +0.19(+1.81%)
Oct 09, 2024 10.52 10.53 10.23 10.50 1,690,407 -0.07(-0.66%)
Oct 08, 2024 10.50 10.67 10.27 10.57 2,435,341 -0.08(-0.75%)
Oct 07, 2024 11.15 11.15 10.58 10.65 2,912,614 -0.52(-4.66%)
Oct 04, 2024 11.14 11.28 10.96 11.17 2,596,591 +0.15(+1.36%)
Oct 03, 2024 11.14 12.33 10.90 11.02 10,473,352 -0.15(-1.34%)
Oct 02, 2024 11.43 11.45 11.02 11.17 1,484,565 -0.03(-0.27%)
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.