HELIX ENERGY SOLUTIONS GRP Historical Stock Price

Below is the stock price history for Helix Energy Solutions Grp HLX. Data is recorded each day for the historical open, high, low, close and volume. The Helix Energy Solutions Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Helix Energy Solutions Grp Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 6.64 6.82 6.64 6.76 45,074
2017-12-13 6.85 6.955 6.65 6.695 41,586
2017-12-12 6.80 6.89 6.755 6.85 64,399
2017-12-11 6.55 6.715 6.52 6.69 52,643
2017-12-08 6.53 6.585 6.41 6.50 38,069
2017-12-07 6.36 6.435 6.345 6.365 90,549
2017-12-06 6.565 6.60 6.35 6.385 92,050
2017-12-05 6.80 6.81 6.62 6.655 54,186
2017-12-04 7.00 7.00 6.765 6.79 63,852
2017-12-01 6.79 6.91 6.62 6.89 82,951
2017-11-30 6.84 6.90 6.58 6.66 97,192
2017-11-29 6.81 6.81 6.545 6.695 60,998
2017-11-28 6.76 6.82 6.69 6.75 92,834
2017-11-27 6.80 6.835 6.725 6.795 56,462
2017-11-24 7.04 7.04 6.80 6.915 28,669
2017-11-22 7.06 7.13 6.92 6.985 63,675
2017-11-21 6.84 6.97 6.72 6.82 62,820
2017-11-20 6.68 6.82 6.68 6.765 85,614
2017-11-17 6.48 6.78 6.40 6.745 118,932
2017-11-16 6.44 6.44 6.27 6.35 79,578
2017-11-15 6.27 6.44 6.21 6.38 89,003
2017-11-14 6.83 6.83 6.50 6.50 76,000
2017-11-13 6.95 7.09 6.875 6.875 162,293
2017-11-10 7.47 7.55 7.22 7.25 67,678
2017-11-09 7.22 7.50 7.22 7.45 61,667
2017-11-08 7.38 7.45 7.26 7.33 87,685
2017-11-07 7.58 7.58 7.33 7.355 99,612
2017-11-06 7.28 7.61 7.265 7.50 93,453
2017-11-03 6.99 7.15 6.99 7.15 87,987
2017-11-02 6.97 7.04 6.96 7.02 89,460

» More Helix Energy Solutions Grp Stock Price History

To see other companies like Helix Energy Solutions Grp (HLX), view our stock market today for news, and other data.