Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$18.02
*  
1
5.26%
Get HLX Alerts
*Delayed - data as of Jan. 28, 2015 15:43 ET  -  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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:43  18.90  19  18.015  18.02 945,976
01/27/2015 18.91 19.3088 18.77 19.02 1,092,325
01/26/2015 18.57 19.27 18.34 19.18 1,304,347
01/23/2015 18.9 19.27 18.47 18.49 1,343,096
01/22/2015 19.41 19.53 18.67 18.97 1,191,664
01/21/2015 18.39 19.24 18.32 19.22 2,124,201
01/20/2015 18.19 18.38 17.63 18.19 1,317,395
01/16/2015 17.44 18.41 17.36 18.38 1,023,432
01/15/2015 18.08 18.14 17.26 17.32 1,520,665
01/14/2015 17.73 18.01 17.14 17.66 1,967,732
01/13/2015 18.17 18.47 17.66 18.03 2,292,844
01/12/2015 19.05 19.05 18.13 18.28 1,600,721
01/09/2015 20.35 20.38 19.36 19.4 1,210,551
01/08/2015 19.9 20.37 19.5 20.31 2,114,738
01/07/2015 19.75 19.78 19.24 19.66 1,417,159
01/06/2015 20.56 20.6 19.01 19.3 2,956,182
01/05/2015 21.13 21.63 20.375 20.61 1,282,929
01/02/2015 21.6 21.99 21.34 21.66 829,785
12/31/2014 22 22.39 21.66 21.7 1,087,482
12/30/2014 22.27 22.41 22 22.28 1,070,297
12/29/2014 21.76 22.61 21.63 22.25 1,675,305
12/26/2014 21.98 22.1 21.46 21.65 605,478
12/24/2014 21.32 21.85 21.06 21.74 667,056
12/23/2014 21.38 21.58 21.05 21.43 837,857
12/22/2014 21.57 21.76 20.76 21.18 1,504,281
12/19/2014 21.17 21.99 20.8 21.97 1,627,762
12/18/2014 21.46 21.65 20.3 21 1,893,316
12/17/2014 20.06 20.78 19.48 20.74 3,011,299
12/16/2014 20.15 20.91 19.5 20.05 1,964,632
12/15/2014 21.09 21.18 20.18 20.21 1,840,864
12/12/2014 21.45 21.76 20.97 20.98 1,415,193
12/11/2014 22.4 23.07 21.77 21.93 1,516,420
12/10/2014 22.78 22.96 22.16 22.37 1,126,924
12/09/2014 22.01 23.54 21.96 23.34 1,516,649
12/08/2014 23.08 23.16 21.83 22.11 1,537,088
12/05/2014 23.37 23.93 23.285 23.4 1,122,037
12/04/2014 22.69 23.585 22.49 23.46 1,724,585
12/03/2014 22.2 23.27 22.16 23.17 1,430,343
12/02/2014 21.82 22.56 21.69 22.2 1,234,545
12/01/2014 22.54 22.59 21.72 21.92 1,882,256
11/28/2014 24.58 24.61 22.81 22.87 1,086,980
11/26/2014 26.17 26.19 25.32 25.52 982,989
11/25/2014 27.45 27.58 26.46 26.67 550,801
11/24/2014 27.24 27.4 26.99 27.38 615,187
11/21/2014 27.43 27.7 26.97 27.24 935,189
11/20/2014 26.5 27.23 26.41 27.11 1,180,967
11/19/2014 26.38 26.56 25.82 26.5 1,089,911
11/18/2014 27.14 27.44 26.31 26.32 1,070,815
11/17/2014 26.78 27.07 26.4848 26.84 683,582
11/14/2014 26.96 27.37 26.33 26.91 879,257
11/13/2014 26.95 27.08 26.03 26.72 1,125,272
11/12/2014 26.96 27.49 26.785 27.14 739,517
11/11/2014 26.74 27.16 26.4 27.08 646,226
11/10/2014 27.14 27.47 26.312 26.71 637,594
11/07/2014 26.43 27.1729 26.43 26.98 1,053,142
11/06/2014 25.95 26.63 25.83 26.49 679,014
11/05/2014 25.89 26.77 25.67 26.21 737,582
11/04/2014 25.83 25.9 25.31 25.61 1,253,583
11/03/2014 26.69 27.1 26.04 26.21 988,444
10/31/2014 26.56 26.79 25.7 26.64 1,125,472
10/30/2014 26.61 26.83 25.83 26.19 1,891,510
10/29/2014 26.88 27.23 26.21 26.78 1,795,600
10/28/2014 25.66 26.74 25.41 26.69 1,492,861
10/27/2014 25.18 25.48 24.86 25.41 1,978,329
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?