Historical Stock Prices

HLX 
$16.31
*  
0.31
1.87%
Get HLX Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 16.41 16.72 16.25 16.31 670,474
05/21/2015 16.47 16.85 16.44 16.62 955,017
05/20/2015 16.32 16.43 16.13 16.32 1,196,282
05/19/2015 16.78 16.78 16 16.21 1,579,766
05/18/2015 16.96 16.98 16.48 16.95 1,039,467
05/15/2015 16.75 17.15 16.51 16.97 839,233
05/14/2015 16.99 17.18 16.74 16.84 760,589
05/13/2015 17.27 17.33 16.69 16.93 1,135,708
05/12/2015 16.78 17.24 16.58 17.13 927,291
05/11/2015 16.96 17.15 16.625 16.76 1,515,640
05/08/2015 16.55 16.91 16.11 16.89 1,230,357
05/07/2015 16.35 16.46 15.92 16.36 1,583,486
05/06/2015 16.88 17.2 16.37 16.49 1,862,645
05/05/2015 16.66 16.93 16.57 16.68 2,341,363
05/04/2015 16.49 16.71 16.32 16.49 1,537,314
05/01/2015 16.44 16.57 16.065 16.35 1,382,437
04/30/2015 16.8 16.93 16.27 16.48 1,591,665
04/29/2015 16.42 16.898 16.11 16.77 1,251,658
04/28/2015 16.52 16.82 16.41 16.48 1,319,889
04/27/2015 16.54 16.7 16.305 16.57 1,355,804
04/24/2015 16.57 16.62 16.16 16.36 1,027,929
04/23/2015 16.69 16.895 16.5 16.68 1,491,964
04/22/2015 16.62 17.12 16.54 16.75 2,086,570
04/21/2015 17.71 17.73 15.93 16.59 4,853,464
04/20/2015 16.13 16.19 15.66 15.73 2,749,414
04/17/2015 16.5 16.61 15.78 16.1 1,799,027
04/16/2015 16.9 17.06 16.51 16.58 1,312,396
04/15/2015 16.63 17.115 16.3 17.01 1,420,025
04/14/2015 16.45 16.55 16.31 16.43 1,095,054
04/13/2015 16.43 16.56 16.25 16.39 1,047,778
04/10/2015 16.65 16.7058 16.22 16.34 1,110,113
04/09/2015 15.81 16.63 15.72 16.56 1,577,350
04/08/2015 15.75 15.95 15.51 15.73 1,199,919
04/07/2015 16.17 16.17 15.53 15.71 1,755,036
04/06/2015 15.36 16.19 15.36 16.17 1,292,799
04/02/2015 14.85 15.38 14.8 15.21 1,208,232
04/01/2015 15.06 15.3 14.9 15.03 1,653,734
03/31/2015 14.65 15.01 14.6 14.96 1,182,337
03/30/2015 14.76 14.98 14.57 14.77 849,536
03/27/2015 14.47 14.65 14.04 14.65 1,149,352
03/26/2015 14.57 14.94 14.32 14.54 1,257,503
03/25/2015 14.53 14.68 14.29 14.3 1,331,504
03/24/2015 14.01 14.42 13.94 14.39 1,524,835
03/23/2015 14.2 14.53 13.98 13.99 1,535,139
03/20/2015 13.61 14.17 13.55 14.13 2,233,019
03/19/2015 13.65 13.75 13.41 13.49 841,751
03/18/2015 13.45 13.98 13.38 13.89 2,029,912
03/17/2015 13.44 13.74 13.11 13.62 2,834,258
03/16/2015 13.38 13.71 13.17 13.55 2,022,764
03/13/2015 13.27 13.6 13.06 13.48 2,364,912
03/12/2015 13.5 13.53 13.29 13.37 2,786,611
03/11/2015 13.82 13.97 13.22 13.37 4,005,726
03/10/2015 14.12 14.19 13.75 13.79 2,800,038
03/09/2015 14.04 14.53 13.77 14.26 2,482,385
03/06/2015 14.25 14.44 13.951 14.12 1,993,312
03/05/2015 14.23 14.52 13.64 14.33 2,504,266
03/04/2015 14.78 14.825 14.27 14.29 2,890,548
03/03/2015 15 15.23 14.75 14.8 2,894,550
03/02/2015 15.44 15.45 14.97 15.07 2,083,681
02/27/2015 15.71 15.86 15.23 15.44 3,207,440
02/26/2015 15.74 16.07 15.51 15.92 3,234,678
02/25/2015 15.93 16 15.59 15.84 1,983,146
02/24/2015 15.73 16.06 15.61 15.9 3,094,897
02/23/2015 15.62 15.78 15.43 15.62 1,739,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?