Home > Quotes > HLX > Historical Prices

Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$24.38
*  
1.15
  negative  
4.5%
Get HLX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HLX Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  25.54  25.68  24.28  24.38 1,229,188
05/22/2013 25.59 25.68 24.28 24.38 1,229,613
05/21/2013 25.78 25.82 25.38 25.53 567,906
05/20/2013 25.49 25.99 25.38 25.84 549,815
05/17/2013 24.9 25.6 24.9 25.5 637,843
05/16/2013 24.87 25.09 24.63 24.69 825,908
05/15/2013 24.79 25.09 24.66 25.01 755,377
05/14/2013 24.39 25.02 24.28 24.95 933,485
05/13/2013 24.48 24.69 24.17 24.39 680,875
05/10/2013 24.27 24.54 23.83 24.52 712,404
05/09/2013 24.47 24.58 24.01 24.42 936,258
05/08/2013 24.5 24.59 24.11 24.46 741,853
05/07/2013 24.03 24.46 23.99 24.42 766,136
05/06/2013 23.81 24.07 23.51 23.95 952,626
05/03/2013 23.76 24.39 23.72 23.88 907,467
05/02/2013 22.41 23.59 22.28 23.41 1,152,445
05/01/2013 22.74 22.89 22.19 22.26 1,310,712
04/30/2013 22.74 23.04 22.5 23.04 739,885
04/29/2013 22.5 22.93 22.28 22.72 676,912
04/26/2013 22.07 22.44 21.77 22.33 967,432
04/25/2013 23.28 23.308 22.16 22.18 1,371,370
04/24/2013 22.41 23.49 22.41 23.1 1,160,248
04/23/2013 21.7 22.5 21.64 22.33 1,286,977
04/22/2013 21.21 21.73 20.705 21.55 1,267,178
04/19/2013 21.33 21.41 20.82 21.32 1,232,186
04/18/2013 20.82 21.25 20.33 21.16 1,669,611
04/17/2013 21.41 21.44 20.4 20.69 1,440,700
04/16/2013 21.64 21.86 21.15 21.75 815,132
04/15/2013 22.5 22.5 21.14 21.33 1,772,383
04/12/2013 23.29 23.43 22.6 22.89 741,880
04/11/2013 23.9 23.9 23.26 23.54 1,216,050
04/10/2013 23.42 24.39 23.42 23.89 1,651,329
04/09/2013 22.84 23.46 22.63 23.37 1,072,043
04/08/2013 22.21 22.8 22.08 22.79 1,027,181
04/05/2013 20.95 22.51 20.85 22.06 1,718,508
04/04/2013 21.16 21.46 20.92 21.45 883,347
04/03/2013 21.82 21.935 20.96 21.17 791,900
04/02/2013 22.53 22.55 21.62 21.72 1,050,787
04/01/2013 22.81 23.04 22.24 22.44 861,295
03/28/2013 23.23 23.32 22.88 22.88 875,680
03/27/2013 23.26 23.28 22.86 23.15 636,265
03/26/2013 22.96 23.54 22.92 23.51 755,423
03/25/2013 22.66 22.9 22.52 22.76 1,087,669
03/22/2013 22.73 22.81 22.2899 22.5 598,748
03/21/2013 22.67 22.99 22.43 22.61 513,553
03/20/2013 22.99 23.11 22.63 22.92 555,475
03/19/2013 23.27 23.35 22.37 22.76 869,421
03/18/2013 23.33 23.59 23.05 23.16 588,653
03/15/2013 23.84 23.96 23.61 23.81 1,235,522
03/14/2013 23.67 24 23.67 23.85 870,683
03/13/2013 23.53 23.84 23.465 23.62 720,128
03/12/2013 23.75 23.86 23.165 23.5 1,054,114
03/11/2013 23.62 23.8 23.29 23.8 871,564
03/08/2013 23.56 23.81 23.28 23.7 1,444,801
03/07/2013 23.28 23.45 23.1201 23.34 920,525
03/06/2013 23.35 23.48 22.97 23.24 1,748,402
03/05/2013 23.01 23.33 22.906 23.24 856,320
03/04/2013 22.93 23.21 22.43 22.79 709,943
03/01/2013 23.1 23.27 22.62 22.98 1,481,948
02/28/2013 23.39 23.67 23.15 23.41 963,711
02/27/2013 22.58 23.55 22.58 23.39 1,057,579
02/26/2013 22.68 22.75 22.11 22.62 859,146
02/25/2013 24.19 24.285 22.5 22.5 1,559,726
02/22/2013 23.37 24.44 22.92 24.07 2,280,130
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.