Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Energy Solutions Group (NY: HLX )

11.35 +0.40 (+3.65%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.140 8.140 7.790 7.820 1,196,339 -0.24(-2.98%)
Apr 29, 2019 7.880 8.080 7.800 8.060 887,249 +0.17(+2.15%)
Apr 26, 2019 7.660 7.915 7.510 7.890 1,737,200 +0.23(+3.00%)
Apr 25, 2019 8.380 8.380 7.640 7.660 1,881,586 -0.72(-8.59%)
Apr 24, 2019 8.680 8.766 8.290 8.380 1,340,747 -0.20(-2.33%)
Apr 23, 2019 8.370 8.800 7.710 8.580 3,349,076 -0.01(-0.12%)
Apr 22, 2019 8.540 8.650 8.460 8.590 1,397,496 +0.21(+2.51%)
Apr 18, 2019 8.130 8.510 8.130 8.380 978,000 +0.24(+2.95%)
Apr 17, 2019 8.090 8.300 8.025 8.140 1,689,784 +0.07(+0.87%)
Apr 16, 2019 8.110 8.110 7.900 8.070 1,578,421 +0.06(+0.75%)
Apr 15, 2019 7.890 8.070 7.830 8.010 779,547 +0.06(+0.75%)
Apr 12, 2019 8.120 8.120 7.820 7.950 1,278,400 -0.02(-0.25%)
Apr 11, 2019 8.160 8.180 7.885 7.970 984,403 -0.18(-2.21%)
Apr 10, 2019 8.080 8.220 8.030 8.150 1,136,597 +0.07(+0.87%)
Apr 09, 2019 8.250 8.290 8.060 8.080 1,052,010 -0.22(-2.65%)
Apr 08, 2019 8.340 8.430 8.250 8.300 1,329,012 -0.01(-0.12%)
Apr 05, 2019 8.060 8.330 8.050 8.310 1,344,600 +0.29(+3.62%)
Apr 04, 2019 7.920 8.030 7.780 8.020 1,119,424 +0.11(+1.39%)
Apr 03, 2019 8.080 8.200 7.850 7.910 707,945 -0.10(-1.25%)
Apr 02, 2019 8.220 8.290 7.950 8.010 851,157 -0.21(-2.55%)
Apr 01, 2019 8.010 8.230 7.970 8.220 1,294,886 +0.31(+3.92%)
Mar 29, 2019 7.830 8.040 7.765 7.910 1,366,300 +0.20(+2.59%)
Mar 28, 2019 7.550 7.745 7.500 7.710 956,026 +0.11(+1.45%)
Mar 27, 2019 7.670 7.762 7.530 7.600 689,077 -0.12(-1.55%)
Mar 26, 2019 7.650 7.840 7.630 7.720 836,176 +0.17(+2.25%)
Mar 25, 2019 7.530 7.640 7.430 7.550 753,677 +0.01(+0.13%)
Mar 22, 2019 7.960 7.960 7.410 7.540 1,795,400 -0.52(-6.45%)
Mar 21, 2019 7.980 8.185 7.980 8.060 887,052 +0.08(+1.00%)
Mar 20, 2019 7.800 8.090 7.800 7.980 1,028,395 +0.16(+2.05%)
Mar 19, 2019 8.000 8.040 7.790 7.820 756,879 -0.10(-1.26%)
Mar 18, 2019 7.340 7.945 7.340 7.920 1,487,712 +0.52(+7.03%)
Mar 15, 2019 7.790 7.930 7.350 7.400 6,434,800 -0.43(-5.49%)
Mar 14, 2019 7.790 7.930 7.755 7.830 1,087,660 +0.09(+1.16%)
Mar 13, 2019 7.970 8.010 7.700 7.740 1,434,846 -0.10(-1.28%)
Mar 12, 2019 7.590 7.895 7.575 7.840 1,559,492 +0.29(+3.84%)
Mar 11, 2019 7.350 7.620 7.310 7.550 1,404,188 +0.27(+3.71%)
Mar 08, 2019 7.280 7.410 7.180 7.280 1,284,200 -0.12(-1.62%)
Mar 07, 2019 7.320 7.450 7.290 7.400 1,137,613 +0.14(+1.93%)
Mar 06, 2019 7.310 7.500 7.260 7.260 1,243,971 -0.11(-1.49%)
Mar 05, 2019 7.420 7.480 7.330 7.370 940,794 -0.03(-0.41%)
Mar 04, 2019 7.310 7.410 7.190 7.400 1,169,365 +0.16(+2.21%)
Mar 01, 2019 7.400 7.630 7.190 7.240 2,906,900 -0.16(-2.16%)
Feb 28, 2019 7.630 7.630 7.174 7.400 1,786,925 -0.20(-2.63%)
Feb 27, 2019 7.610 7.800 7.550 7.600 2,389,058 +0.04(+0.53%)
Feb 26, 2019 7.470 7.630 7.445 7.560 1,376,592 +0.08(+1.07%)
Feb 25, 2019 7.360 7.670 7.350 7.480 1,036,761 +0.12(+1.63%)
Feb 22, 2019 7.300 7.440 7.175 7.360 1,695,200 +0.12(+1.66%)
Feb 21, 2019 7.290 7.375 7.120 7.240 1,325,112 -0.01(-0.14%)
Feb 20, 2019 6.880 7.270 6.780 7.250 2,275,913 +0.42(+6.15%)
Feb 19, 2019 6.940 7.470 6.600 6.830 2,123,301 -0.53(-7.20%)
Feb 15, 2019 7.330 7.420 7.310 7.360 574,100 +0.14(+1.94%)
Feb 14, 2019 7.110 7.320 7.080 7.220 775,068 +0.07(+0.98%)
Feb 13, 2019 7.080 7.380 7.080 7.150 692,687 +0.06(+0.85%)
Feb 12, 2019 6.970 7.110 6.930 7.090 747,872 +0.22(+3.20%)
Feb 11, 2019 6.650 6.935 6.620 6.870 502,685 +0.18(+2.69%)
Feb 08, 2019 6.800 6.840 6.615 6.690 602,100 -0.16(-2.34%)
Feb 07, 2019 7.000 7.000 6.727 6.850 802,288 -0.19(-2.70%)
Feb 06, 2019 7.000 7.120 6.973 7.040 496,377 -0.02(-0.28%)
Feb 05, 2019 7.000 7.065 6.900 7.060 642,158 +0.06(+0.86%)
Feb 04, 2019 6.870 7.010 6.810 7.000 1,010,985 +0.06(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.