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 )

10.76 +0.18 (+1.70%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 2, 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 (%)
Apr 30, 2003 5.745 5.945 5.655 5.760 349,400 +0.05(+0.88%)
Apr 29, 2003 5.470 5.920 5.460 5.710 472,200 +0.24(+4.39%)
Apr 28, 2003 5.300 5.470 5.260 5.470 227,800 +0.22(+4.19%)
Apr 25, 2003 5.250 5.365 5.180 5.250 291,000 -0.01(-0.19%)
Apr 24, 2003 5.420 5.475 5.225 5.260 328,400 -0.14(-2.59%)
Apr 23, 2003 5.150 5.500 5.150 5.400 775,400 +0.30(+5.88%)
Apr 22, 2003 5.025 5.340 5.000 5.100 1,273,200 +0.24(+5.05%)
Apr 21, 2003 4.250 5.025 4.250 4.855 1,189,800 +0.58(+13.57%)
Apr 17, 2003 4.250 4.285 4.175 4.275 628,600 -0.01(-0.23%)
Apr 16, 2003 4.350 4.380 4.215 4.285 399,000 +0.04(+1.06%)
Apr 15, 2003 4.425 4.450 4.235 4.240 268,800 -0.11(-2.53%)
Apr 14, 2003 4.385 4.385 4.310 4.350 174,200 -0.04(-0.80%)
Apr 11, 2003 4.485 4.535 4.340 4.385 120,000 -0.07(-1.46%)
Apr 10, 2003 4.415 4.500 4.385 4.450 76,800 +0.04(+0.79%)
Apr 09, 2003 4.495 4.590 4.400 4.415 152,000 -0.07(-1.45%)
Apr 08, 2003 4.565 4.570 4.455 4.480 228,200 -0.13(-2.82%)
Apr 07, 2003 4.715 4.815 4.575 4.610 155,600 +0.02(+0.33%)
Apr 04, 2003 4.515 4.800 4.500 4.595 249,600 +0.10(+2.22%)
Apr 03, 2003 4.485 4.540 4.450 4.495 105,600 +0.03(+0.66%)
Apr 02, 2003 4.325 4.500 4.315 4.465 198,400 +0.17(+3.97%)
Apr 01, 2003 4.350 4.395 4.190 4.295 172,400 -0.01(-0.23%)
Mar 31, 2003 4.385 4.440 4.300 4.305 225,618 -0.14(-3.04%)
Mar 28, 2003 4.550 4.550 4.440 4.440 154,400 -0.06(-1.44%)
Mar 27, 2003 4.600 4.610 4.300 4.505 322,336 -0.10(-2.17%)
Mar 26, 2003 4.535 4.675 4.505 4.605 261,500 +0.08(+1.77%)
Mar 25, 2003 4.450 4.525 4.380 4.525 226,400 +0.08(+1.69%)
Mar 24, 2003 4.830 4.850 4.435 4.450 244,978 -0.42(-8.53%)
Mar 21, 2003 4.772 4.870 4.655 4.865 367,606 +0.22(+4.74%)
Mar 20, 2003 4.460 4.650 4.375 4.645 209,476 +0.15(+3.45%)
Mar 19, 2003 4.420 4.495 4.350 4.490 125,664 +0.02(+0.34%)
Mar 18, 2003 4.425 4.500 4.250 4.475 292,204 +0.06(+1.36%)
Mar 17, 2003 4.315 4.500 4.190 4.415 301,902 +0.09(+2.09%)
Mar 14, 2003 4.425 4.485 4.315 4.324 139,098 -0.09(-2.05%)
Mar 13, 2003 4.220 4.450 4.220 4.415 304,600 +0.22(+5.24%)
Mar 12, 2003 4.295 4.295 4.000 4.195 412,404 -0.05(-1.29%)
Mar 11, 2003 4.275 4.305 4.240 4.250 247,200 +0.00(+0.12%)
Mar 10, 2003 4.145 4.375 4.125 4.245 580,000 +0.09(+2.29%)
Mar 07, 2003 3.850 4.165 3.785 4.150 452,932 +0.25(+6.41%)
Mar 06, 2003 3.900 3.985 3.860 3.900 258,800 +0.00(+0.00%)
Mar 05, 2003 3.965 3.995 3.880 3.900 384,200 -0.00(-0.13%)
Mar 04, 2003 3.890 3.985 3.875 3.905 474,800 +0.01(+0.26%)
Mar 03, 2003 3.940 4.125 3.885 3.895 504,000 -0.00(-0.13%)
Feb 28, 2003 3.720 3.930 3.710 3.900 246,600 +0.17(+4.70%)
Feb 27, 2003 3.670 3.730 3.595 3.725 319,200 +0.11(+3.04%)
Feb 26, 2003 3.760 3.795 3.615 3.615 233,400 -0.14(-3.86%)
Feb 25, 2003 3.685 3.765 3.475 3.760 509,000 +0.05(+1.48%)
Feb 24, 2003 3.815 3.835 3.680 3.705 400,400 -0.09(-2.37%)
Feb 21, 2003 3.785 3.815 3.715 3.795 553,800 +0.02(+0.40%)
Feb 20, 2003 3.750 3.880 3.740 3.780 671,200 +0.01(+0.27%)
Feb 19, 2003 3.845 3.865 3.720 3.770 836,400 -0.05(-1.31%)
Feb 18, 2003 3.850 3.980 3.780 3.820 553,600 +0.00(+0.00%)
Feb 14, 2003 3.775 3.935 3.765 3.820 351,200 +0.07(+2.00%)
Feb 13, 2003 3.850 3.850 3.695 3.745 207,000 -0.10(-2.73%)
Feb 12, 2003 3.850 3.875 3.690 3.850 903,200 -0.02(-0.52%)
Feb 11, 2003 4.085 4.085 3.810 3.870 312,800 -0.21(-5.26%)
Feb 10, 2003 4.000 4.165 3.950 4.085 165,600 +0.03(+0.74%)
Feb 07, 2003 4.230 4.320 4.000 4.055 308,400 -0.17(-4.02%)
Feb 06, 2003 4.250 4.335 4.200 4.225 337,200 +0.01(+0.36%)
Feb 05, 2003 4.250 4.450 4.210 4.210 520,000 -0.02(-0.47%)
Feb 04, 2003 4.385 4.385 4.220 4.230 666,400 -0.17(-3.86%)
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.