Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Helix Energy Solutions Group (NY: HLX )

9.180 -0.070 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	9.310	9.460	9.160	9.180	1,705,458	-0.07(-0.76%)
Oct 31, 2024	9.400	9.440	9.190	9.250	2,244,924	-0.04(-0.43%)
Oct 30, 2024	9.330	9.470	9.260	9.290	1,194,588	+0.01(+0.11%)
Oct 29, 2024	9.400	9.650	9.230	9.280	2,190,087	-0.16(-1.69%)
Oct 28, 2024	9.170	9.470	9.040	9.440	2,529,414	+0.10(+1.07%)
Oct 25, 2024	9.440	9.520	9.245	9.340	2,485,150	+0.09(+0.97%)
Oct 24, 2024	9.300	9.640	8.985	9.250	3,974,866	-0.27(-2.84%)
Oct 23, 2024	9.550	9.700	9.425	9.520	1,527,953	-0.19(-1.96%)
Oct 22, 2024	10.03	10.05	9.690	9.710	1,348,773	-0.29(-2.90%)
Oct 21, 2024	10.25	10.29	9.950	10.00	1,575,142	-0.17(-1.67%)
Oct 18, 2024	10.43	10.43	10.16	10.17	1,344,082	-0.27(-2.59%)
Oct 17, 2024	10.41	10.49	10.26	10.44	1,241,250	+0.03(+0.29%)
Oct 16, 2024	10.30	10.45	10.26	10.41	2,626,221	+0.25(+2.46%)
Oct 15, 2024	10.24	10.40	10.05	10.16	1,396,443	-0.41(-3.88%)
Oct 14, 2024	10.60	10.61	10.41	10.57	841,825	-0.16(-1.49%)
Oct 11, 2024	10.63	10.80	10.56	10.73	1,447,374	+0.04(+0.37%)
Oct 10, 2024	10.51	10.70	10.37	10.69	1,384,299	+0.19(+1.81%)
Oct 09, 2024	10.52	10.53	10.23	10.50	1,690,407	-0.07(-0.66%)
Oct 08, 2024	10.50	10.67	10.27	10.57	2,435,341	-0.08(-0.75%)
Oct 07, 2024	11.15	11.15	10.58	10.65	2,912,614	-0.52(-4.66%)
Oct 04, 2024	11.14	11.28	10.96	11.17	2,596,591	+0.15(+1.36%)
Oct 03, 2024	11.14	12.33	10.90	11.02	10,473,352	-0.15(-1.34%)
Oct 02, 2024	11.43	11.45	11.02	11.17	1,484,565	-0.03(-0.27%)
Oct 01, 2024	11.02	11.42	10.95	11.20	1,912,222	+0.10(+0.90%)
Sep 30, 2024	10.75	11.21	10.65	11.10	3,070,551	+0.30(+2.78%)
Sep 27, 2024	10.30	10.98	10.28	10.80	5,289,093	+0.56(+5.47%)
Sep 26, 2024	9.890	10.30	9.715	10.24	3,667,133	+0.10(+0.99%)
Sep 25, 2024	10.13	10.17	9.990	10.14	1,876,415	-0.11(-1.07%)
Sep 24, 2024	10.40	10.40	10.20	10.25	1,231,209	+0.01(+0.10%)
Sep 23, 2024	10.37	10.50	10.17	10.24	1,074,546	-0.09(-0.87%)
Sep 20, 2024	10.35	10.59	10.32	10.33	5,499,447	-0.06(-0.58%)
Sep 19, 2024	10.55	10.60	10.26	10.39	3,805,748	+0.55(+5.59%)
Sep 18, 2024	9.990	10.21	9.835	9.840	1,200,706	-0.18(-1.80%)
Sep 17, 2024	9.770	10.02	9.740	10.02	1,018,723	+0.32(+3.30%)
Sep 16, 2024	9.650	9.715	9.510	9.700	1,193,529	+0.22(+2.32%)
Sep 13, 2024	9.600	9.655	9.395	9.480	1,823,391	+0.04(+0.42%)
Sep 12, 2024	9.390	9.700	9.240	9.440	1,072,479	+0.13(+1.40%)
Sep 11, 2024	9.200	9.420	9.015	9.310	1,527,112	+0.11(+1.20%)
Sep 10, 2024	9.610	9.610	9.100	9.200	1,905,955	-0.41(-4.27%)
Sep 09, 2024	9.710	9.810	9.610	9.610	1,905,611	-0.14(-1.44%)
Sep 06, 2024	10.17	10.33	9.725	9.750	1,531,870	-0.40(-3.94%)
Sep 05, 2024	10.39	10.39	10.03	10.15	1,810,693	-0.13(-1.26%)
Sep 04, 2024	10.70	10.75	10.20	10.28	1,340,767	-0.36(-3.38%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Helix Energy Solutions Group (NY: HLX )

Historical Prices