Historical Stock Prices

HLX 
$22.63
*  
0.24
 negative 
1.07%
Get HLX Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.4 22.9 22.4 22.63 1,259,572
04/16/2014 22.56 22.65 22.18 22.39 496,051
04/15/2014 22.18 22.42 21.85 22.31 441,747
04/14/2014 22.07 22.38 21.83 22.11 678,323
04/11/2014 21.78 22.08 21.59 21.74 599,770
04/10/2014 22.58 22.72 21.83 22 658,686
04/09/2014 22.63 22.715 22.19 22.58 423,002
04/08/2014 22.27 22.65 22.21 22.49 699,936
04/07/2014 22.69 22.7 22 22.22 1,177,909
04/04/2014 23.69 23.69 22.74 22.78 746,098
04/03/2014 23.46 23.6 23.22 23.42 647,467
04/02/2014 23.41 23.51 23.21 23.46 880,007
04/01/2014 23.03 23.37 22.88 23.36 714,122
03/31/2014 22.96 23.12 22.73 22.98 824,280
03/28/2014 22.25 22.76 22.2 22.7 811,971
03/27/2014 22.13 22.54 22.09 22.19 914,456
03/26/2014 22.37 22.64 22.04 22.06 993,888
03/25/2014 22.27 22.38 22.11 22.19 827,795
03/24/2014 22.67 22.78 22.11 22.11 1,014,085
03/21/2014 22.56 23.01 22.47 22.65 1,553,530
03/20/2014 22.44 22.7699 22.405 22.43 926,253
03/19/2014 22.91 22.91 22.47 22.63 789,455
03/18/2014 23.22 23.31 22.88 22.96 981,537
03/17/2014 22.93 23.3 22.8 23.2 866,198
03/14/2014 22.51 22.85 22.38 22.83 615,591
03/13/2014 23.07 23.16 22.37 22.57 1,337,622
03/12/2014 22.92 23.14 22.84 23.04 1,144,099
03/11/2014 23.54 23.59 22.98 23.09 769,309
03/10/2014 23.52 23.59 23.15 23.49 834,318
03/07/2014 23.8 23.8988 23.5 23.63 475,459
03/06/2014 23.37 23.75 23.34 23.67 504,607
03/05/2014 23.5 23.71 23.22 23.36 651,748
03/04/2014 23.59 23.75 23.32 23.57 1,159,747
03/03/2014 23.39 23.65 23.23 23.29 1,281,356
02/28/2014 23.605 23.91 23.5 23.64 992,357
02/27/2014 23.55 23.68 23.14 23.55 671,187
02/26/2014 23.51 24.161 23.34 23.6 1,396,801
02/25/2014 23.3 23.47 22.735 23.46 1,808,376
02/24/2014 22.39 23.62 22.38 23.4 1,571,834
02/21/2014 22.48 22.59 22.16 22.2 1,353,275
02/20/2014 22.79 23.16 22.01 22.5 1,381,041
02/19/2014 21.87 22.41 21.87 22.27 747,865
02/18/2014 22.38 22.38 21.96 21.99 965,470
02/14/2014 22.18 22.28 21.83 22.27 389,856
02/13/2014 21.82 22.43 21.71 22.15 948,851
02/12/2014 22.01 22.37 21.57 21.68 1,161,271
02/11/2014 21.04 21.78 21.0201 21.68 645,739
02/10/2014 20.87 21.1 20.52 21.03 936,099
02/07/2014 20.59 20.92 20.46 20.91 720,062
02/06/2014 20.18 20.61 20.08 20.44 507,231
02/05/2014 20.02 20.17 19.54 20.1 1,233,546
02/04/2014 19.87 20.17 19.74 20.02 1,061,745
02/03/2014 20.33 20.41 19.44 19.75 1,321,038
01/31/2014 20.24 20.8 20.14 20.39 568,216
01/30/2014 20.71 20.83 20.41 20.69 723,858
01/29/2014 20.97 21 20.42 20.52 703,126
01/28/2014 20.77 21.09 20.67 21.09 692,211
01/27/2014 21.05 21.18 20.7001 20.77 923,495
01/24/2014 21.86 21.86 20.9 21.1 1,762,707
01/23/2014 22.76 22.87 22.025 22.11 980,329
01/22/2014 22.72 23.005 22.62 22.9 625,035
01/21/2014 22.36 22.7 22.1858 22.6 531,703
01/17/2014 21.9 22.19 21.9 22.06 488,517
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 your brokers before you trade


Want to trade FX?