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
2018-10-18 10.17 10.26 10.10 10.20 123,825
2018-10-17 10.57 10.60 10.31 10.46 123,175
2018-10-16 10.20 10.51 10.16 10.51 87,116
2018-10-15 10.13 10.50 10.13 10.41 114,329
2018-10-12 10.11 10.15 9.925 10.005 239,574
2018-10-11 10.22 10.28 9.77 9.88 150,233
2018-10-10 10.49 10.49 10.10 10.12 137,663
2018-10-09 10.58 10.86 10.54 10.775 126,462
2018-10-08 10.18 10.315 10.16 10.315 53,347
2018-10-05 10.20 10.27 10.02 10.225 85,421
2018-10-04 10.23 10.27 10.04 10.05 73,379
2018-10-03 9.92 10.17 9.905 10.14 93,827
2018-10-02 9.82 9.93 9.81 9.905 95,896
2018-10-01 9.91 9.975 9.84 9.895 46,518
2018-09-28 9.70 9.92 9.70 9.89 48,441
2018-09-27 9.54 9.62 9.53 9.545 34,132
2018-09-26 9.58 9.64 9.495 9.495 42,310
2018-09-25 9.79 9.79 9.58 9.615 58,655
2018-09-24 9.62 9.73 9.55 9.715 103,153
2018-09-21 9.92 9.94 9.73 9.73 79,115
2018-09-20 9.73 9.83 9.67 9.77 80,246
2018-09-19 9.565 9.71 9.55 9.58 74,326
2018-09-18 9.21 9.48 9.21 9.305 107,193
2018-09-17 9.02 9.11 9.02 9.07 82,992
2018-09-14 8.91 9.09 8.81 9.005 61,052
2018-09-13 9.10 9.12 8.885 8.89 40,253
2018-09-12 9.20 9.24 9.15 9.20 61,468
2018-09-11 9.16 9.215 9.03 9.105 70,189
2018-09-10 8.94 9.18 8.94 9.09 29,634
2018-09-07 8.61 8.90 8.61 8.87 39,781

» 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.