Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$25.34
*  
0.04
0.16%
Get HLX Alerts
*Delayed - data as of Sep. 18, 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.38  25.69  25.25  25.34 586,093
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
09/15/2014 24.9 25.16 24.63 24.99 562,158
09/12/2014 25.8 25.8 24.96 24.98 728,564
09/11/2014 25.61 25.92 25.14 25.79 695,658
09/10/2014 25.79 25.94 25.3356 25.88 603,049
09/09/2014 26.09 26.31 25.63 25.76 664,593
09/08/2014 26.36 26.45 25.77 26.05 828,987
09/05/2014 26.16 26.52 25.93 26.51 439,579
09/04/2014 27.25 27.28 26.07 26.17 642,941
09/03/2014 27.06 27.36 27.06 27.27 806,169
09/02/2014 27.32 27.49 26.88 27 1,192,987
08/29/2014 27.01 27.36 26.9 27.32 409,377
08/28/2014 26.77 27.11 26.57 26.97 622,313
08/27/2014 26.7 27.06 26.4336 26.89 541,501
08/26/2014 26.21 26.79 26.08 26.61 757,647
08/25/2014 26.46 26.65 26.01 26.11 650,545
08/22/2014 26.53 26.66 26.09 26.31 806,119
08/21/2014 26.51 26.71 26.0901 26.6 814,601
08/20/2014 26.54 26.68 26.24 26.57 606,611
08/19/2014 26.1 26.63 26.1 26.6 615,119
08/18/2014 25.88 26.109 25.74 26.1 388,384
08/15/2014 25.74 25.86 25.37 25.66 418,131
08/14/2014 26.1 26.229 25.45 25.56 467,473
08/13/2014 26.09 26.37 25.96 26.05 552,701
08/12/2014 25.53 26.06 25.38 25.96 875,766
08/11/2014 25.93 25.95 25.435 25.57 600,791
08/08/2014 25.35 25.78 25.29 25.75 851,810
08/07/2014 25.38 25.49 25.14 25.36 740,193
08/06/2014 25.04 25.85 24.96 25.21 589,973
08/05/2014 24.91 25.42 24.64 25.15 1,098,588
08/04/2014 25.77 25.8 24.94 25.09 1,486,096
08/01/2014 25.42 25.84 25.19 25.72 1,326,592
07/31/2014 26.16 26.17 25.27 25.43 1,057,651
07/30/2014 26.6 26.71 26.06 26.5 737,715
07/29/2014 26.85 27.09 26.47 26.47 696,222
07/28/2014 26.98 27.04 26.43 26.79 697,139
07/25/2014 26.44 26.91 26.15 26.88 726,068
07/24/2014 27.54 28 26.46 26.64 1,282,419
07/23/2014 26.39 27.53 26.28 27.51 2,024,421
07/22/2014 25.8 26.795 25.6905 26.28 2,387,182
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
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?