Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$20.74
*  
0.69
3.44%
Get HLX Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading HLX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HLX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.06  20.78  19.48  20.74 3,010,299
12/16/2014 20.15 20.91 19.5 20.05 1,964,632
12/15/2014 21.09 21.18 20.18 20.21 1,840,864
12/12/2014 21.45 21.76 20.97 20.98 1,415,193
12/11/2014 22.4 23.07 21.77 21.93 1,516,420
12/10/2014 22.78 22.96 22.16 22.37 1,126,924
12/09/2014 22.01 23.54 21.96 23.34 1,516,649
12/08/2014 23.08 23.16 21.83 22.11 1,537,088
12/05/2014 23.37 23.93 23.285 23.4 1,122,037
12/04/2014 22.69 23.585 22.49 23.46 1,724,585
12/03/2014 22.2 23.27 22.16 23.17 1,430,343
12/02/2014 21.82 22.56 21.69 22.2 1,234,545
12/01/2014 22.54 22.59 21.72 21.92 1,882,256
11/28/2014 24.58 24.61 22.81 22.87 1,086,980
11/26/2014 26.17 26.19 25.32 25.52 982,989
11/25/2014 27.45 27.58 26.46 26.67 550,801
11/24/2014 27.24 27.4 26.99 27.38 615,187
11/21/2014 27.43 27.7 26.97 27.24 935,189
11/20/2014 26.5 27.23 26.41 27.11 1,180,967
11/19/2014 26.38 26.56 25.82 26.5 1,089,911
11/18/2014 27.14 27.44 26.31 26.32 1,070,815
11/17/2014 26.78 27.07 26.4848 26.84 683,582
11/14/2014 26.96 27.37 26.33 26.91 879,257
11/13/2014 26.95 27.08 26.03 26.72 1,125,272
11/12/2014 26.96 27.49 26.785 27.14 739,517
11/11/2014 26.74 27.16 26.4 27.08 646,226
11/10/2014 27.14 27.47 26.312 26.71 637,594
11/07/2014 26.43 27.1729 26.43 26.98 1,053,142
11/06/2014 25.95 26.63 25.83 26.49 679,014
11/05/2014 25.89 26.77 25.67 26.21 737,582
11/04/2014 25.83 25.9 25.31 25.61 1,253,583
11/03/2014 26.69 27.1 26.04 26.21 988,444
10/31/2014 26.56 26.79 25.7 26.64 1,125,472
10/30/2014 26.61 26.83 25.83 26.19 1,891,510
10/29/2014 26.88 27.23 26.21 26.78 1,795,600
10/28/2014 25.66 26.74 25.41 26.69 1,492,861
10/27/2014 25.18 25.48 24.86 25.41 1,978,329
10/24/2014 25.5 25.77 25.04 25.4 1,229,314
10/23/2014 24.87 25.7 24.84 25.58 1,669,587
10/22/2014 24.8 25.58 24.16 24.4 1,932,045
10/21/2014 23.7 25.19 23.42 24.6 3,309,178
10/20/2014 22.64 23.12 22.05 22.78 1,744,495
10/17/2014 22.73 23.01 22.05 22.51 1,306,941
10/16/2014 21.57 22.59 21.29 22.4 1,967,818
10/15/2014 21.56 22.27 21.22 22.04 1,788,266
10/14/2014 22.04 22.6 21.5 21.87 2,173,207
10/13/2014 21.55 22.55 21.17 21.99 2,407,840
10/10/2014 21.14 22.03 20.61 21.57 2,035,310
10/09/2014 21.96 22 21.13 21.16 1,197,088
10/08/2014 21.73 22.12 20.9 22.1 1,631,608
10/07/2014 21.66 22.47 21.56 21.81 1,144,153
10/06/2014 21.62 21.99 21.405 21.84 949,509
10/03/2014 21.82 21.83 21.29 21.55 821,072
10/02/2014 21.48 21.91 21.13 21.66 1,027,724
10/01/2014 22.05 22.245 21.41 21.59 1,323,614
09/30/2014 22.8 22.84 21.905 22.06 1,126,549
09/29/2014 22.87 23.02 22.64 22.86 621,667
09/26/2014 22.97 23.2699 22.8 23.18 598,866
09/25/2014 23.58 23.58 22.9 22.97 554,360
09/24/2014 23.9 23.96 23.26 23.72 547,645
09/23/2014 23.7 24 23.54 23.84 699,212
09/22/2014 24.66 24.6648 23.71 23.76 1,073,374
09/19/2014 25.43 25.69 24.84 24.85 1,279,236
09/18/2014 25.4 25.69 25.25 25.34 586,193
09/17/2014 25.53 25.73 25.241 25.3 843,262
09/16/2014 24.94 25.82 24.94 25.5 768,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?