Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

11.20 -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 8.460 8.460 8.235 8.300 419,000 -0.31(-3.60%)
Nov 27, 2019 8.500 8.610 8.420 8.610 331,100 +0.14(+1.65%)
Nov 26, 2019 8.820 8.830 8.450 8.470 635,179 -0.38(-4.29%)
Nov 25, 2019 8.640 8.880 8.570 8.850 1,055,537 +0.34(+4.00%)
Nov 22, 2019 8.380 8.540 8.270 8.510 629,600 +0.20(+2.41%)
Nov 21, 2019 8.160 8.390 8.050 8.310 711,595 +0.21(+2.59%)
Nov 20, 2019 8.200 8.280 8.080 8.100 1,034,109 -0.10(-1.22%)
Nov 19, 2019 8.150 8.310 7.970 8.200 1,023,941 +0.05(+0.61%)
Nov 18, 2019 8.340 8.410 8.090 8.150 934,085 -0.29(-3.44%)
Nov 15, 2019 8.390 8.480 8.275 8.440 931,600 +0.12(+1.44%)
Nov 14, 2019 8.440 8.522 8.295 8.320 572,123 -0.10(-1.19%)
Nov 13, 2019 8.500 8.580 8.360 8.420 731,715 -0.16(-1.86%)
Nov 12, 2019 8.670 8.850 8.520 8.580 825,560 +0.03(+0.35%)
Nov 11, 2019 8.340 8.590 8.250 8.550 617,383 +0.04(+0.47%)
Nov 08, 2019 8.360 8.530 8.240 8.510 765,800 +0.09(+1.07%)
Nov 07, 2019 8.680 8.790 8.355 8.420 634,138 -0.05(-0.59%)
Nov 06, 2019 8.620 8.650 8.305 8.470 1,036,713 -0.16(-1.85%)
Nov 05, 2019 9.020 9.130 8.560 8.630 1,392,938 -0.31(-3.47%)
Nov 04, 2019 8.950 9.120 8.855 8.940 1,088,126 +0.17(+1.94%)
Nov 01, 2019 8.670 8.770 8.520 8.770 1,407,700 +0.18(+2.10%)
Oct 31, 2019 8.820 8.820 8.445 8.590 1,272,455 -0.23(-2.61%)
Oct 30, 2019 9.150 9.150 8.680 8.820 1,603,388 -0.35(-3.82%)
Oct 29, 2019 8.820 9.285 8.750 9.170 945,021 +0.24(+2.69%)
Oct 28, 2019 9.000 9.150 8.830 8.930 954,527 -0.04(-0.45%)
Oct 25, 2019 9.070 9.200 8.940 8.970 996,600 -0.12(-1.32%)
Oct 24, 2019 9.190 9.235 8.940 9.090 1,014,257 -0.07(-0.76%)
Oct 23, 2019 8.900 9.505 8.760 9.160 2,397,691 +0.22(+2.46%)
Oct 22, 2019 9.220 9.660 8.530 8.940 2,444,053 +0.63(+7.58%)
Oct 21, 2019 8.090 8.480 8.060 8.310 1,390,463 +0.30(+3.75%)
Oct 18, 2019 8.390 8.540 8.000 8.010 1,220,400 -0.39(-4.64%)
Oct 17, 2019 8.490 8.625 8.330 8.400 1,006,987 -0.03(-0.36%)
Oct 16, 2019 8.320 8.640 8.270 8.430 1,156,863 +0.10(+1.20%)
Oct 15, 2019 8.210 8.530 8.130 8.330 949,611 +0.15(+1.83%)
Oct 14, 2019 8.120 8.285 7.970 8.180 1,368,765 -0.12(-1.45%)
Oct 11, 2019 8.020 8.460 7.990 8.300 1,467,600 +0.46(+5.87%)
Oct 10, 2019 7.710 7.950 7.650 7.840 1,254,186 +0.22(+2.89%)
Oct 09, 2019 7.640 7.800 7.490 7.620 1,381,293 +0.14(+1.87%)
Oct 08, 2019 7.540 7.600 7.415 7.480 803,538 -0.17(-2.22%)
Oct 07, 2019 7.650 7.870 7.640 7.650 1,195,583 -0.01(-0.13%)
Oct 04, 2019 7.720 7.780 7.560 7.660 740,400 -0.01(-0.13%)
Oct 03, 2019 7.530 7.718 7.490 7.670 1,313,258 +0.06(+0.79%)
Oct 02, 2019 7.630 7.730 7.490 7.610 920,257 -0.11(-1.42%)
Oct 01, 2019 8.110 8.190 7.690 7.720 887,158 -0.34(-4.22%)
Sep 30, 2019 8.260 8.260 7.880 8.060 1,065,959 -0.27(-3.24%)
Sep 27, 2019 8.520 8.600 8.140 8.330 1,100,800 -0.29(-3.36%)
Sep 26, 2019 8.560 8.705 8.280 8.620 970,397 -0.02(-0.23%)
Sep 25, 2019 8.100 8.690 8.090 8.640 1,358,971 +0.41(+4.98%)
Sep 24, 2019 8.310 8.465 8.180 8.230 1,723,048 -0.16(-1.91%)
Sep 23, 2019 8.200 8.410 8.130 8.390 1,089,121 +0.11(+1.33%)
Sep 20, 2019 8.480 8.550 8.207 8.280 5,872,300 -0.14(-1.66%)
Sep 19, 2019 9.030 9.150 8.290 8.420 1,722,596 -0.49(-5.50%)
Sep 18, 2019 9.230 9.380 8.845 8.910 940,627 -0.41(-4.40%)
Sep 17, 2019 9.520 9.550 9.220 9.320 1,040,720 -0.38(-3.92%)
Sep 16, 2019 9.500 9.850 9.380 9.700 1,658,769 +0.82(+9.23%)
Sep 13, 2019 8.870 9.200 8.750 8.880 623,500 +0.13(+1.49%)
Sep 12, 2019 8.640 8.810 8.300 8.750 819,058 -0.14(-1.57%)
Sep 11, 2019 8.800 8.985 8.600 8.890 1,003,953 +0.14(+1.60%)
Sep 10, 2019 8.450 8.800 8.410 8.750 1,618,759 +0.34(+4.04%)
Sep 09, 2019 7.920 8.450 7.920 8.410 1,069,176 +0.62(+7.96%)
Sep 06, 2019 7.700 7.880 7.520 7.790 735,000 +0.01(+0.13%)
Sep 05, 2019 7.470 7.850 7.470 7.780 1,043,100 +0.44(+5.99%)
Sep 04, 2019 7.270 7.370 7.200 7.340 338,359 +0.22(+3.09%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.