Historical Stock Prices

HLX 
$21.74
*  
0.31
1.45%
Get HLX Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/24/2014 25.5 25.77 25.04 25.4 1,229,314
10/23/2014 24.87 25.7 24.84 25.58 1,669,587
10/22/2014 24.8 25.58 24.16 24.4 1,932,045
10/21/2014 23.7 25.19 23.42 24.6 3,309,178
10/20/2014 22.64 23.12 22.05 22.78 1,744,495
10/17/2014 22.73 23.01 22.05 22.51 1,306,941
10/16/2014 21.57 22.59 21.29 22.4 1,967,818
10/15/2014 21.56 22.27 21.22 22.04 1,788,266
10/14/2014 22.04 22.6 21.5 21.87 2,173,207
10/13/2014 21.55 22.55 21.17 21.99 2,407,840
10/10/2014 21.14 22.03 20.61 21.57 2,035,310
10/09/2014 21.96 22 21.13 21.16 1,197,088
10/08/2014 21.73 22.12 20.9 22.1 1,631,608
10/07/2014 21.66 22.47 21.56 21.81 1,144,153
10/06/2014 21.62 21.99 21.405 21.84 949,509
10/03/2014 21.82 21.83 21.29 21.55 821,072
10/02/2014 21.48 21.91 21.13 21.66 1,027,724
10/01/2014 22.05 22.245 21.41 21.59 1,323,614
09/30/2014 22.8 22.84 21.905 22.06 1,126,549
09/29/2014 22.87 23.02 22.64 22.86 621,667
09/26/2014 22.97 23.2699 22.8 23.18 598,866
09/25/2014 23.58 23.58 22.9 22.97 554,360
09/24/2014 23.9 23.96 23.26 23.72 547,645
09/23/2014 23.7 24 23.54 23.84 699,212
09/22/2014 24.66 24.6648 23.71 23.76 1,073,374
09/19/2014 25.43 25.69 24.84 24.85 1,279,236
09/18/2014 25.4 25.69 25.25 25.34 586,193
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
06/16/2014 25.3 25.72 25.07 25.3 742,546
06/13/2014 25.29 25.445 25.0079 25.38 383,852
06/12/2014 25.24 25.5 25.06 25.16 694,970
06/11/2014 25.04 25.21 24.86 25.18 672,154
06/10/2014 25.27 25.29 25.06 25.24 735,636
06/09/2014 24.77 25.51 24.7201 25.4 1,216,211
06/06/2014 23.97 24.865 23.9 24.82 1,001,147
06/05/2014 23.16 23.83 22.88 23.83 647,785
06/04/2014 23.2 23.28 22.961 23.19 348,918
06/03/2014 23.23 23.33 22.63 23.25 1,020,359
06/02/2014 23.45 23.62 23.16 23.31 459,423
05/30/2014 23.06 23.44 22.9501 23.38 495,964
05/29/2014 23.07 23.14 22.72 23.04 1,018,696
05/28/2014 23.29 23.29 22.89 22.96 636,096
05/27/2014 23.18 23.35 23 23.3 868,207
05/23/2014 23.01 23.05 22.86 23 1,002,084
05/22/2014 22.85 23.04 22.7898 22.99 539,169
05/21/2014 22.97 23.05 22.67 22.87 625,112
05/20/2014 22.72 23.039 22.53 22.73 1,566,501
05/19/2014 22.8 23.05 22.65 22.85 621,400
05/16/2014 22.37 22.79 22.11 22.79 509,983
05/15/2014 23.07 23.07 22.09 22.44 780,651
05/14/2014 23.93 24.23 23.11 23.33 998,779
05/13/2014 24.03 24.27 23.9017 23.99 754,873
05/12/2014 23.31 24.17 23.22 24.01 961,166
05/09/2014 23.03 23.345 22.87 23.27 519,462
05/08/2014 23.47 23.74 23.13 23.14 504,837
05/07/2014 23.55 23.85 23.22 23.57 746,986
05/06/2014 23.55 23.74 23.2911 23.51 551,773
05/05/2014 23.39 23.75 23.23 23.65 400,021
05/02/2014 23.49 23.91 23.385 23.53 514,280
05/01/2014 24.04 24.04 23.27 23.47 995,976
04/30/2014 23.55 24.23 23.53 24.04 877,988
04/29/2014 23.9 24.2 23.635 23.69 574,522
04/28/2014 24.04 24.0692 23.46 23.7 862,973
04/25/2014 24.16 24.29 23.82 23.97 982,012
04/24/2014 24.15 24.39 23.9 24.24 1,061,600
04/23/2014 23.18 24.02 23.18 24 1,188,276
04/22/2014 24.07 24.6 22.6345 23.1 2,878,683
04/21/2014 22.66 22.87 22.41 22.71 866,467
04/17/2014 22.4 22.9 22.4 22.63 1,259,572
04/16/2014 22.56 22.65 22.18 22.39 496,051
04/15/2014 22.18 22.42 21.85 22.31 441,747
04/14/2014 22.07 22.38 21.83 22.11 678,323
04/11/2014 21.78 22.08 21.59 21.74 599,770
04/10/2014 22.58 22.72 21.83 22 658,686
04/09/2014 22.63 22.715 22.19 22.58 423,002
04/08/2014 22.27 22.65 22.21 22.49 699,936
04/07/2014 22.69 22.7 22 22.22 1,177,909
04/04/2014 23.69 23.69 22.74 22.78 746,098
04/03/2014 23.46 23.6 23.22 23.42 647,467
04/02/2014 23.41 23.51 23.21 23.46 880,007
04/01/2014 23.03 23.37 22.88 23.36 714,122
03/31/2014 22.96 23.12 22.73 22.98 824,280
03/28/2014 22.25 22.76 22.2 22.7 811,971
03/27/2014 22.13 22.54 22.09 22.19 914,456
03/26/2014 22.37 22.64 22.04 22.06 993,888
03/25/2014 22.27 22.38 22.11 22.19 827,795
03/24/2014 22.67 22.78 22.11 22.11 1,014,085
03/21/2014 22.56 23.01 22.47 22.65 1,553,530
03/20/2014 22.44 22.7699 22.405 22.43 926,253
03/19/2014 22.91 22.91 22.47 22.63 789,455
03/18/2014 23.22 23.31 22.88 22.96 981,537
03/17/2014 22.93 23.3 22.8 23.2 866,198
03/14/2014 22.51 22.85 22.38 22.83 615,591
03/13/2014 23.07 23.16 22.37 22.57 1,337,622
03/12/2014 22.92 23.14 22.84 23.04 1,144,099
03/11/2014 23.54 23.59 22.98 23.09 769,309
03/10/2014 23.52 23.59 23.15 23.49 834,318
03/07/2014 23.8 23.8988 23.5 23.63 475,459
03/06/2014 23.37 23.75 23.34 23.67 504,607
03/05/2014 23.5 23.71 23.22 23.36 651,748
03/04/2014 23.59 23.75 23.32 23.57 1,159,747
03/03/2014 23.39 23.65 23.23 23.29 1,281,356
02/28/2014 23.605 23.91 23.5 23.64 992,357
02/27/2014 23.55 23.68 23.14 23.55 671,187
02/26/2014 23.51 24.161 23.34 23.6 1,396,801
02/25/2014 23.3 23.47 22.735 23.46 1,808,376
02/24/2014 22.39 23.62 22.38 23.4 1,571,834
02/21/2014 22.48 22.59 22.16 22.2 1,353,275
02/20/2014 22.79 23.16 22.01 22.5 1,381,041
02/19/2014 21.87 22.41 21.87 22.27 747,865
02/18/2014 22.38 22.38 21.96 21.99 965,470
02/14/2014 22.18 22.28 21.83 22.27 389,856
02/13/2014 21.82 22.43 21.71 22.15 948,851
02/12/2014 22.01 22.37 21.57 21.68 1,161,271
02/11/2014 21.04 21.78 21.0201 21.68 645,739
02/10/2014 20.87 21.1 20.52 21.03 936,099
02/07/2014 20.59 20.92 20.46 20.91 720,062
02/06/2014 20.18 20.61 20.08 20.44 507,231
02/05/2014 20.02 20.17 19.54 20.1 1,233,546
02/04/2014 19.87 20.17 19.74 20.02 1,061,745
02/03/2014 20.33 20.41 19.44 19.75 1,321,038
01/31/2014 20.24 20.8 20.14 20.39 568,216
01/30/2014 20.71 20.83 20.41 20.69 723,858
01/29/2014 20.97 21 20.42 20.52 703,126
01/28/2014 20.77 21.09 20.67 21.09 692,211
01/27/2014 21.05 21.18 20.7001 20.77 923,495
01/24/2014 21.86 21.86 20.9 21.1 1,762,707
01/23/2014 22.76 22.87 22.025 22.11 980,329
01/22/2014 22.72 23.005 22.62 22.9 625,035
01/21/2014 22.36 22.7 22.1858 22.6 531,703
01/17/2014 21.9 22.19 21.9 22.06 488,517
01/16/2014 22.21 22.31 21.626 21.93 855,949
01/15/2014 22.1 22.385 21.84 22.21 1,078,619
01/14/2014 22.13 22.41 22.06 22.12 692,715
01/13/2014 22.66 22.76 22.01 22.08 655,264
01/10/2014 22.56 22.95 22.36 22.77 549,903
01/09/2014 22.24 22.63 22.11 22.53 773,588
01/08/2014 22.77 22.8 21.95 22.21 590,294
01/07/2014 22.67 22.82 22.47 22.8 434,874
01/06/2014 22.82 23.04 22.5 22.66 756,529
01/03/2014 22.81 22.95 22.44 22.77 593,192
01/02/2014 23 23.13 22.48 22.84 668,541
12/31/2013 23.23 23.49 22.96 23.18 723,413
12/30/2013 23.43 23.64 23.05 23.21 538,347
12/27/2013 23.34 23.54 23.2288 23.36 320,009
12/26/2013 23.54 23.65 23.18 23.2 482,822
12/24/2013 22.91 23.51 22.89 23.45 246,444
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?