Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Energy Solutions Group (NY: HLX )

11.68 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.750 4.775 4.250 4.300 752,600 -0.55(-11.34%)
Jan 30, 2003 5.375 5.465 4.785 4.850 446,810 -0.54(-10.10%)
Jan 29, 2003 5.250 5.450 5.175 5.395 437,400 +0.14(+2.76%)
Jan 28, 2003 5.300 5.365 5.060 5.250 283,200 +0.00(+0.10%)
Jan 27, 2003 5.500 5.520 5.205 5.245 639,400 -0.35(-6.34%)
Jan 24, 2003 5.750 5.775 5.390 5.600 418,200 -0.15(-2.52%)
Jan 23, 2003 5.840 5.990 5.695 5.745 296,800 -0.04(-0.69%)
Jan 22, 2003 5.910 5.955 5.735 5.785 210,600 -0.12(-1.95%)
Jan 21, 2003 5.945 6.040 5.785 5.900 195,600 -0.05(-0.84%)
Jan 17, 2003 6.230 6.230 5.840 5.950 231,200 -0.29(-4.65%)
Jan 16, 2003 6.345 6.475 6.135 6.240 229,600 -0.13(-2.12%)
Jan 15, 2003 6.690 6.690 6.125 6.375 450,800 -0.36(-5.35%)
Jan 14, 2003 6.840 6.980 6.700 6.735 260,000 -0.11(-1.68%)
Jan 13, 2003 6.955 7.100 6.685 6.850 539,600 +0.01(+0.15%)
Jan 10, 2003 6.470 6.900 6.405 6.840 509,800 +0.29(+4.51%)
Jan 09, 2003 6.350 6.625 6.350 6.545 545,000 +0.19(+2.99%)
Jan 08, 2003 6.300 6.615 6.300 6.355 531,800 +0.00(+0.00%)
Jan 07, 2003 6.295 6.425 6.165 6.355 471,200 +0.09(+1.36%)
Jan 06, 2003 6.160 6.340 6.020 6.270 270,800 +0.37(+6.27%)
Jan 03, 2003 6.015 6.155 5.880 5.900 425,000 -0.12(-1.99%)
Jan 02, 2003 5.640 6.020 5.565 6.020 311,800 +0.42(+7.50%)
Dec 31, 2002 5.390 5.700 5.375 5.600 565,600 +0.15(+2.85%)
Dec 30, 2002 5.415 5.530 5.305 5.445 275,200 +0.03(+0.46%)
Dec 27, 2002 5.530 5.530 5.410 5.420 128,800 -0.09(-1.62%)
Dec 26, 2002 5.360 5.660 5.360 5.510 323,400 +0.16(+2.98%)
Dec 24, 2002 5.380 5.500 5.245 5.350 221,000 -0.02(-0.37%)
Dec 23, 2002 5.235 5.470 5.130 5.370 344,400 +0.16(+2.97%)
Dec 20, 2002 5.235 5.375 5.130 5.215 690,200 +0.02(+0.38%)
Dec 19, 2002 5.050 5.300 4.950 5.195 697,400 +0.09(+1.85%)
Dec 18, 2002 5.100 5.195 4.960 5.101 771,600 -0.06(-1.15%)
Dec 17, 2002 5.775 5.775 5.040 5.160 1,469,200 -0.52(-9.15%)
Dec 16, 2002 5.480 5.800 5.480 5.680 378,800 +0.22(+4.12%)
Dec 13, 2002 5.620 5.835 5.400 5.455 429,600 -0.29(-4.97%)
Dec 12, 2002 5.810 5.860 5.630 5.740 298,600 +0.04(+0.70%)
Dec 11, 2002 5.895 6.015 5.670 5.700 540,000 -0.25(-4.20%)
Dec 10, 2002 5.780 6.015 5.735 5.950 414,200 +0.19(+3.31%)
Dec 09, 2002 6.300 6.300 5.595 5.760 713,400 -0.58(-9.08%)
Dec 06, 2002 6.215 6.495 6.090 6.335 378,600 +0.02(+0.32%)
Dec 05, 2002 6.500 6.635 6.125 6.315 252,600 -0.15(-2.40%)
Dec 04, 2002 6.875 6.875 6.075 6.470 659,600 -0.66(-9.19%)
Dec 03, 2002 7.350 7.350 7.045 7.125 644,000 -0.28(-3.72%)
Dec 02, 2002 7.240 7.450 7.160 7.400 879,800 +0.31(+4.37%)
Nov 29, 2002 6.995 7.220 6.975 7.090 748,800 +0.21(+2.98%)
Nov 27, 2002 6.580 6.990 6.525 6.885 662,800 +0.36(+5.52%)
Nov 26, 2002 6.525 6.650 6.350 6.525 771,000 +0.01(+0.15%)
Nov 25, 2002 6.000 6.755 5.880 6.515 1,077,200 +0.61(+10.33%)
Nov 22, 2002 5.630 5.925 5.530 5.905 443,800 +0.17(+3.05%)
Nov 21, 2002 5.380 5.730 5.350 5.730 513,200 +0.39(+7.20%)
Nov 20, 2002 4.895 5.395 4.895 5.345 345,000 +0.46(+9.30%)
Nov 19, 2002 4.895 5.105 4.805 4.890 168,800 -0.01(-0.20%)
Nov 18, 2002 5.000 5.085 4.900 4.900 212,800 -0.07(-1.51%)
Nov 15, 2002 5.075 5.075 4.810 4.975 171,800 -0.12(-2.45%)
Nov 14, 2002 4.640 5.101 4.640 5.100 518,400 +0.47(+10.27%)
Nov 13, 2002 4.875 4.875 4.600 4.625 909,400 -0.22(-4.64%)
Nov 12, 2002 4.715 4.950 4.650 4.850 454,000 +0.21(+4.51%)
Nov 11, 2002 5.560 5.560 4.640 4.641 471,400 -0.92(-16.53%)
Nov 08, 2002 5.700 5.760 5.392 5.559 428,000 -0.14(-2.46%)
Nov 07, 2002 5.725 5.765 5.470 5.700 300,600 -0.13(-2.31%)
Nov 06, 2002 5.640 5.875 5.551 5.835 633,400 +0.15(+2.64%)
Nov 05, 2002 6.095 6.185 5.575 5.685 541,800 -0.44(-7.11%)
Nov 04, 2002 5.470 6.349 5.470 6.120 1,079,000 +0.69(+12.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.