Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$24.43
*  
0.25
1.03%
Get HLX Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading HLX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.21  24.51  23.88  24.43 915,322
07/21/2014 24.07 24.51 23.88 24.43 913,870
07/18/2014 23.9 24.38 23.79 24.18 509,249
07/17/2014 24.45 24.57 23.93 23.96 377,891
07/16/2014 24.69 24.84 24.13 24.53 671,619
07/15/2014 24.39 24.64 23.89 24.51 750,952
07/14/2014 24.32 24.46 24.17 24.45 407,034
07/11/2014 24.64 24.65 24.06 24.15 582,833
07/10/2014 24.92 24.97 24.53 24.68 454,373
07/09/2014 25.58 25.73 25.0401 25.27 546,395
07/08/2014 25.36 25.59 25.22 25.58 752,791
07/07/2014 26.06 26.19 25.46 25.49 490,287
07/03/2014 26.17 26.35 26.08 26.21 258,405
07/02/2014 26.32 26.57 26.03 26.12 677,293
07/01/2014 26.4 26.83 26.37 26.44 1,095,402
06/30/2014 26.15 26.34 25.88 26.31 531,661
06/27/2014 25.67 26.25 25.64 26.17 789,493
06/26/2014 25.82 25.8544 25.44 25.77 355,978
06/25/2014 25.44 25.86 25.44 25.77 488,172
06/24/2014 25.64 26.06 25.46 25.61 961,971
06/23/2014 25.85 25.98 25.63 25.75 900,137
06/20/2014 25.94 26.41 25.855 25.88 1,151,349
06/19/2014 25.61 25.86 25.54 25.8 514,273
06/18/2014 25.44 25.62 25.135 25.6 657,416
06/17/2014 25.2 25.62 25.08 25.42 835,476
06/16/2014 25.3 25.72 25.07 25.3 742,546
06/13/2014 25.29 25.445 25.0079 25.38 383,852
06/12/2014 25.24 25.5 25.06 25.16 694,970
06/11/2014 25.04 25.21 24.86 25.18 672,154
06/10/2014 25.27 25.29 25.06 25.24 735,636
06/09/2014 24.77 25.51 24.7201 25.4 1,216,211
06/06/2014 23.97 24.865 23.9 24.82 1,001,147
06/05/2014 23.16 23.83 22.88 23.83 647,785
06/04/2014 23.2 23.28 22.961 23.19 348,918
06/03/2014 23.23 23.33 22.63 23.25 1,020,359
06/02/2014 23.45 23.62 23.16 23.31 459,423
05/30/2014 23.06 23.44 22.9501 23.38 495,964
05/29/2014 23.07 23.14 22.72 23.04 1,018,696
05/28/2014 23.29 23.29 22.89 22.96 636,096
05/27/2014 23.18 23.35 23 23.3 868,207
05/23/2014 23.01 23.05 22.86 23 1,002,084
05/22/2014 22.85 23.04 22.7898 22.99 539,169
05/21/2014 22.97 23.05 22.67 22.87 625,112
05/20/2014 22.72 23.039 22.53 22.73 1,566,501
05/19/2014 22.8 23.05 22.65 22.85 621,400
05/16/2014 22.37 22.79 22.11 22.79 509,983
05/15/2014 23.07 23.07 22.09 22.44 780,651
05/14/2014 23.93 24.23 23.11 23.33 998,779
05/13/2014 24.03 24.27 23.9017 23.99 754,873
05/12/2014 23.31 24.17 23.22 24.01 961,166
05/09/2014 23.03 23.345 22.87 23.27 519,462
05/08/2014 23.47 23.74 23.13 23.14 504,837
05/07/2014 23.55 23.85 23.22 23.57 746,986
05/06/2014 23.55 23.74 23.2911 23.51 551,773
05/05/2014 23.39 23.75 23.23 23.65 400,021
05/02/2014 23.49 23.91 23.385 23.53 514,280
05/01/2014 24.04 24.04 23.27 23.47 995,976
04/30/2014 23.55 24.23 23.53 24.04 877,988
04/29/2014 23.9 24.2 23.635 23.69 574,522
04/28/2014 24.04 24.0692 23.46 23.7 862,973
04/25/2014 24.16 24.29 23.82 23.97 982,012
04/24/2014 24.15 24.39 23.9 24.24 1,061,600
04/23/2014 23.18 24.02 23.18 24 1,188,276
04/22/2014 24.07 24.6 22.6345 23.1 2,878,683
04/21/2014 22.66 22.87 22.41 22.71 866,467
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?