Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$6.81
*  
0.31
4.77%
Get HLX Alerts
*Delayed - data as of Aug. 31, 2015 14:40 ET  -  Find a broker to begin trading HLX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HLX Real Time
 
 
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 28-MAY-2015 TO 28-AUG-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.
14:40  6.39  6.95  6.26  6.81 1,874,290
08/28/2015 6.32 6.699 6.24 6.5 2,001,862
08/27/2015 5.99 6.39 5.91 6.37 1,970,320
08/26/2015 5.9 6.058 5.73 5.83 2,607,500
08/25/2015 5.82 5.83 5.52 5.59 2,044,175
08/24/2015 5.31 5.84 5.31 5.55 2,352,578
08/21/2015 5.86 6.13 5.83 5.84 2,069,667
08/20/2015 6.51 6.632 6.01 6.06 1,582,929
08/19/2015 6.68 6.88 6.4 6.5 1,831,433
08/18/2015 7.11 7.15 6.66 6.79 1,971,590
08/17/2015 7.26 7.355 7.03 7.13 1,428,693
08/14/2015 7.27 7.51 7.25 7.28 1,747,230
08/13/2015 7.64 7.71 7.25 7.27 1,847,193
08/12/2015 7.91 8.135 7.55 7.69 2,329,360
08/11/2015 8.03 8.11 7.8 7.92 1,485,610
08/10/2015 8.01 8.32 7.96 8.26 2,359,941
08/07/2015 8.32 8.565 7.96 8 1,296,772
08/06/2015 7.87 8.54 7.85 8.47 2,415,461
08/05/2015 7.85 8.19 7.75 7.94 2,465,875
08/04/2015 8.16 8.26 7.73 7.75 1,460,886
08/03/2015 8.3 8.3 7.945 8.08 1,780,189
07/31/2015 8.44 8.58 8.33 8.37 1,396,444
07/30/2015 8.54 8.73 8.44 8.5 1,936,805
07/29/2015 8.52 8.82 8.48 8.54 2,590,250
07/28/2015 8.53 8.69 8.23 8.65 2,720,612
07/27/2015 8.69 8.94 8.43 8.46 2,644,403
07/24/2015 9.13 9.14 8.66 8.86 3,301,111
07/23/2015 9.47 9.51 8.94 9.24 2,591,398
07/22/2015 9.19 9.77 9.02 9.45 3,524,071
07/21/2015 10.28 10.28 9.11 9.4 5,466,925
07/20/2015 11.55 11.55 11.19 11.3 1,665,319
07/17/2015 11.91 11.91 11.48 11.54 1,384,332
07/16/2015 12.5 12.52 11.86 11.91 1,581,235
07/15/2015 12.7 12.77 12.29 12.38 1,668,699
07/14/2015 12.53 13 12.53 12.79 1,732,415
07/13/2015 12.34 12.69 12.21 12.58 1,229,356
07/10/2015 12.35 12.45 12.09 12.36 1,658,013
07/09/2015 12.51 12.53 12.2 12.21 1,110,370
07/08/2015 12.49 12.6 12.07 12.26 1,253,779
07/07/2015 12.3 12.78 12.025 12.62 1,881,335
07/06/2015 12.09 12.5 11.97 12.35 1,890,260
07/02/2015 12.2 12.59 12.16 12.39 1,487,952
07/01/2015 12.67 12.76 12.12 12.25 1,740,046
06/30/2015 13 13.06 12.45 12.63 1,946,751
06/29/2015 12.93 13.2 12.9 12.92 2,194,513
06/26/2015 13.17 13.17 12.73 13.11 4,574,904
06/25/2015 13.43 13.43 13 13.16 2,116,262
06/24/2015 13.84 13.97 13.025 13.41 2,545,509
06/23/2015 13.89 14.055 13.74 13.91 1,234,557
06/22/2015 13.75 14.01 13.61 13.91 1,359,606
06/19/2015 13.94 13.97 13.39 13.69 2,331,860
06/18/2015 14.47 14.61 13.81 13.98 2,333,960
06/17/2015 15.36 15.46 14.405 14.44 1,877,419
06/16/2015 15.16 15.235 15.02 15.18 778,626
06/15/2015 15.07 15.34 14.94 15.19 1,163,110
06/12/2015 15.74 15.74 15.19 15.3 1,431,421
06/11/2015 16.11 16.18 15.77 15.86 897,910
06/10/2015 15.79 16.335 15.75 16.16 785,792
06/09/2015 15.73 15.92 15.51 15.54 661,151
06/08/2015 15.66 15.87 15.47 15.58 592,553
06/05/2015 15.23 15.8 15.1701 15.73 735,512
06/04/2015 15.51 15.6 15.25 15.29 1,420,824
06/03/2015 15.73 16.06 15.57 15.67 801,860
06/02/2015 15.43 16.01 15.362 15.77 878,229
06/01/2015 15.65 15.65 15.2 15.28 1,489,289
05/29/2015 16.01 16.11 15.66 15.67 851,458
05/28/2015 16.04 16.04 15.7 15.98 874,744
*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?