Historical Data for Helix Energy Solutions Group Inc. (HLX)

$ 2.64   0.03 (+1.15%) Volume: 732.18k 11:44 AM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 2.62 2.71 2.58 2.64 732.18k 0.03 1.15% 2.64 1.94m 3,527
10/16/20 2.77 2.8199 2.565 2.61 2.72m -0.21 -7.45% 2.61 7.25m 12,620
10/15/20 2.75 2.82 2.65 2.82 2.09m -0.02 -0.70% 2.82 5.74m 10,889
10/14/20 2.70 2.90 2.69 2.84 2.72m 0.16 5.97% 2.84 7.72m 10,979
10/13/20 2.72 2.79 2.68 2.68 1.92m -0.10 -3.60% 2.68 5.24m 8,489
10/12/20 2.79 2.83 2.65 2.78 2.02m 0.03 1.09% 2.78 5.57m 9,558
10/09/20 2.86 2.90 2.67 2.75 3.56m -0.06 -2.14% 2.75 9.79m 12,748
10/08/20 2.64 2.82 2.60 2.81 2.59m 0.23 8.91% 2.81 7.06m 10,391
10/07/20 2.51 2.585 2.47 2.58 2.75m 0.08 3.20% 2.58 6.99m 13,035
10/06/20 2.70 2.77 2.47 2.50 3.7m -0.06 -2.34% 2.50 9.58m 16,025
10/05/20 2.44 2.57 2.374 2.56 2.36m 0.18 7.56% 2.56 5.86m 10,848
10/02/20 2.20 2.4504 2.20 2.38 2.24m 0.03 1.28% 2.38 5.3m 10,386
10/01/20 2.42 2.44 2.26 2.35 2.53m -0.06 -2.49% 2.35 5.89m 14,742
09/30/20 2.43 2.52 2.32 2.41 4.06m -0.02 -0.82% 2.41 9.78m 17,872
09/29/20 2.56 2.56 2.37 2.43 2.76m -0.09 -3.57% 2.43 6.72m 13,197
09/28/20 2.45 2.65 2.45 2.52 2.67m 0.15 6.33% 2.52 6.82m 13,892
09/25/20 2.42 2.4981 2.35 2.37 2.93m -0.09 -3.66% 2.37 7m 13,517
09/24/20 2.52 2.60 2.3513 2.46 3.1m -0.05 -1.99% 2.46 7.74m 16,261
09/23/20 2.81 2.8498 2.51 2.51 3.39m -0.27 -9.71% 2.51 8.89m 16,846
09/22/20 2.83 2.96 2.77 2.78 2.04m -0.01 -0.36% 2.78 5.76m 9,859
09/21/20 2.97 3.00 2.7516 2.79 3.7m -0.27 -8.82% 2.79 10.46m 15,625