Helix Energy Solutions Group, Inc. Historical Stock Prices

HLX 
$16.78
*  
0.29
1.76%
Get HLX Alerts
*Delayed - data as of May 5, 2015 14:46 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
14:46  16.69  16.93  16.57  16.78 1,409,452
05/04/2015 16.49 16.71 16.32 16.49 1,537,314
05/01/2015 16.44 16.57 16.065 16.35 1,382,437
04/30/2015 16.8 16.93 16.27 16.48 1,591,665
04/29/2015 16.42 16.898 16.11 16.77 1,251,658
04/28/2015 16.52 16.82 16.41 16.48 1,319,889
04/27/2015 16.54 16.7 16.305 16.57 1,355,804
04/24/2015 16.57 16.62 16.16 16.36 1,027,929
04/23/2015 16.69 16.895 16.5 16.68 1,491,964
04/22/2015 16.62 17.12 16.54 16.75 2,086,570
04/21/2015 17.71 17.73 15.93 16.59 4,853,464
04/20/2015 16.13 16.19 15.66 15.73 2,749,414
04/17/2015 16.5 16.61 15.78 16.1 1,799,027
04/16/2015 16.9 17.06 16.51 16.58 1,312,396
04/15/2015 16.63 17.115 16.3 17.01 1,420,025
04/14/2015 16.45 16.55 16.31 16.43 1,095,054
04/13/2015 16.43 16.56 16.25 16.39 1,047,778
04/10/2015 16.65 16.7058 16.22 16.34 1,110,113
04/09/2015 15.81 16.63 15.72 16.56 1,577,350
04/08/2015 15.75 15.95 15.51 15.73 1,199,919
04/07/2015 16.17 16.17 15.53 15.71 1,755,036
04/06/2015 15.36 16.19 15.36 16.17 1,292,799
04/02/2015 14.85 15.38 14.8 15.21 1,208,232
04/01/2015 15.06 15.3 14.9 15.03 1,653,734
03/31/2015 14.65 15.01 14.6 14.96 1,182,337
03/30/2015 14.76 14.98 14.57 14.77 849,536
03/27/2015 14.47 14.65 14.04 14.65 1,149,352
03/26/2015 14.57 14.94 14.32 14.54 1,257,503
03/25/2015 14.53 14.68 14.29 14.3 1,331,504
03/24/2015 14.01 14.42 13.94 14.39 1,524,835
03/23/2015 14.2 14.53 13.98 13.99 1,535,139
03/20/2015 13.61 14.17 13.55 14.13 2,233,019
03/19/2015 13.65 13.75 13.41 13.49 841,751
03/18/2015 13.45 13.98 13.38 13.89 2,029,912
03/17/2015 13.44 13.74 13.11 13.62 2,834,258
03/16/2015 13.38 13.71 13.17 13.55 2,022,764
03/13/2015 13.27 13.6 13.06 13.48 2,364,912
03/12/2015 13.5 13.53 13.29 13.37 2,786,611
03/11/2015 13.82 13.97 13.22 13.37 4,005,726
03/10/2015 14.12 14.19 13.75 13.79 2,800,038
03/09/2015 14.04 14.53 13.77 14.26 2,482,385
03/06/2015 14.25 14.44 13.951 14.12 1,993,312
03/05/2015 14.23 14.52 13.64 14.33 2,504,266
03/04/2015 14.78 14.825 14.27 14.29 2,890,548
03/03/2015 15 15.23 14.75 14.8 2,894,550
03/02/2015 15.44 15.45 14.97 15.07 2,083,681
02/27/2015 15.71 15.86 15.23 15.44 3,207,440
02/26/2015 15.74 16.07 15.51 15.92 3,234,678
02/25/2015 15.93 16 15.59 15.84 1,983,146
02/24/2015 15.73 16.06 15.61 15.9 3,094,897
02/23/2015 15.62 15.78 15.43 15.62 1,739,178
02/20/2015 16.16 16.23 15.59 15.9 2,273,649
02/19/2015 16.38 16.38 15.86 16.15 3,474,763
02/18/2015 16.03 17.09 15.94 16.95 2,981,469
02/17/2015 17.24 17.5 15.51 16.62 6,513,985
02/13/2015 18.83 19.33 18.755 19.08 2,543,628
02/12/2015 19.15 19.47 18.29 18.42 1,935,059
02/11/2015 18.73 19.12 18.37 18.82 1,847,690
02/10/2015 19.82 19.85 18.9 19.09 1,647,475
02/09/2015 20.08 20.36 19.78 19.84 1,633,817
02/06/2015 20.41 20.5 19.94 20.09 1,030,049
02/05/2015 19.98 20.43 19.79 20.19 1,125,790
02/04/2015 19.9 20.35 19.5 19.63 1,055,194
02/03/2015 20.25 20.88 19.9 20.55 1,798,571
02/02/2015 19.13 19.84 18.98 19.84 1,443,039
01/30/2015 18.33 19.04 18.14 18.77 1,148,681
01/29/2015 18.12 18.56 17.56 18.51 1,300,997
01/28/2015 18.89 19 17.99 18.06 1,204,000
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
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
*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?