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
2018-07-20 8.65 8.75 8.48 8.705 77,586
2018-07-19 8.68 8.71 8.58 8.61 38,643
2018-07-18 8.45 8.645 8.37 8.64 78,824
2018-07-17 8.53 8.68 8.43 8.65 60,487
2018-07-16 8.44 8.575 8.38 8.56 41,906
2018-07-13 8.40 8.60 8.40 8.515 49,985
2018-07-12 8.45 8.45 8.12 8.415 69,832
2018-07-11 8.42 8.73 8.42 8.44 113,350
2018-07-10 8.44 8.56 8.35 8.555 74,886
2018-07-09 8.05 8.415 8.05 8.375 94,472
2018-07-06 7.91 8.08 7.91 8.03 35,499
2018-07-05 8.07 8.07 7.91 7.96 46,641
2018-07-03 8.26 8.30 8.05 8.10 40,272
2018-07-02 8.03 8.11 7.96 8.09 126,105
2018-06-29 8.49 8.84 8.35 8.38 187,149
2018-06-28 8.255 8.47 8.20 8.425 182,744
2018-06-27 7.74 8.435 7.74 8.265 329,793
2018-06-26 7.47 7.71 7.435 7.64 73,420
2018-06-25 7.69 7.785 7.51 7.535 111,827
2018-06-22 7.48 7.70 7.48 7.645 105,268
2018-06-21 7.33 7.37 7.135 7.17 22,083
2018-06-20 7.44 7.465 7.33 7.435 17,159
2018-06-19 7.26 7.435 7.19 7.42 52,510
2018-06-18 7.20 7.36 7.20 7.33 49,772
2018-06-15 7.29 7.31 7.16 7.185 75,613
2018-06-14 7.565 7.58 7.395 7.415 36,358
2018-06-13 7.63 7.66 7.51 7.59 41,032
2018-06-12 7.615 7.72 7.61 7.655 53,387
2018-06-11 7.64 7.71 7.54 7.68 70,830
2018-06-08 8.08 8.08 7.81 7.81 81,710

» 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.