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 )

10.79 +0.21 (+1.98%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
Jan 31, 2024 9.780 9.810 9.390 9.400 1,656,029 -0.36(-3.69%)
Jan 30, 2024 9.940 9.945 9.575 9.760 2,581,630 -0.40(-3.94%)
Jan 29, 2024 10.05 10.17 9.920 10.16 1,163,418 +0.06(+0.59%)
Jan 26, 2024 10.04 10.13 9.885 10.10 1,281,581 +0.08(+0.80%)
Jan 25, 2024 10.08 10.18 9.820 10.02 1,380,904 +0.12(+1.21%)
Jan 24, 2024 9.940 10.01 9.800 9.900 1,291,103 +0.09(+0.92%)
Jan 23, 2024 9.760 9.975 9.680 9.810 1,124,462 +0.06(+0.62%)
Jan 22, 2024 9.650 9.800 9.580 9.750 1,525,011 +0.18(+1.88%)
Jan 19, 2024 9.670 9.730 9.520 9.570 1,741,969 -0.03(-0.31%)
Jan 18, 2024 9.520 9.620 9.405 9.600 1,271,231 +0.17(+1.80%)
Jan 17, 2024 9.360 9.535 9.290 9.430 1,615,476 -0.13(-1.36%)
Jan 16, 2024 9.420 9.560 9.400 9.560 2,815,128 +0.14(+1.49%)
Jan 12, 2024 9.640 9.690 9.340 9.420 2,229,011 -0.01(-0.11%)
Jan 11, 2024 9.290 9.430 9.120 9.430 1,838,163 +0.17(+1.84%)
Jan 10, 2024 9.350 9.370 9.155 9.260 1,214,276 -0.13(-1.38%)
Jan 09, 2024 9.410 9.500 9.325 9.390 2,368,063 -0.09(-0.95%)
Jan 08, 2024 9.400 9.480 9.185 9.480 1,883,378 -0.14(-1.46%)
Jan 05, 2024 9.510 9.630 9.460 9.620 1,799,857 +0.19(+2.01%)
Jan 04, 2024 9.870 9.930 9.420 9.430 2,502,324 -0.37(-3.78%)
Jan 03, 2024 9.990 10.03 9.780 9.800 2,780,110 -0.21(-2.10%)
Jan 02, 2024 10.15 10.36 9.920 10.01 1,717,927 -0.27(-2.63%)
Dec 29, 2023 10.39 10.39 10.25 10.28 1,582,760 -0.08(-0.77%)
Dec 28, 2023 10.48 10.52 10.35 10.36 1,183,983 -0.19(-1.80%)
Dec 27, 2023 10.59 10.75 10.50 10.55 1,513,662 -0.08(-0.75%)
Dec 26, 2023 10.61 10.69 10.50 10.63 1,163,262 +0.18(+1.72%)
Dec 22, 2023 10.84 10.88 10.38 10.45 2,523,787 -0.36(-3.33%)
Dec 21, 2023 10.49 10.82 10.44 10.81 3,514,836 +0.29(+2.76%)
Dec 20, 2023 10.45 10.82 10.36 10.52 4,774,606 +0.11(+1.06%)
Dec 19, 2023 10.20 10.47 10.16 10.41 4,108,833 +0.27(+2.66%)
Dec 18, 2023 10.13 10.40 10.10 10.14 4,424,418 +0.17(+1.71%)
Dec 15, 2023 10.16 10.35 9.890 9.970 8,849,413 -0.23(-2.25%)
Dec 14, 2023 9.800 10.30 9.800 10.20 4,779,036 +0.63(+6.58%)
Dec 13, 2023 9.640 9.760 9.130 9.570 5,131,617 +0.33(+3.57%)
Dec 12, 2023 9.260 9.460 9.150 9.240 3,569,400 -0.18(-1.91%)
Dec 11, 2023 9.430 9.860 9.400 9.420 4,570,725 -0.06(-0.63%)
Dec 08, 2023 9.120 9.550 9.120 9.480 5,660,111 +0.42(+4.64%)
Dec 07, 2023 8.860 9.130 8.830 9.060 4,092,673 +0.24(+2.72%)
Dec 06, 2023 8.970 9.220 8.820 8.820 3,555,076 -0.18(-2.00%)
Dec 05, 2023 9.190 9.215 8.970 9.000 1,285,044 -0.21(-2.28%)
Dec 04, 2023 9.290 9.330 9.105 9.210 1,599,476 -0.18(-1.92%)
Dec 01, 2023 9.300 9.540 9.220 9.390 1,355,598 +0.07(+0.75%)
Nov 30, 2023 9.280 9.545 9.220 9.320 1,965,068 +0.14(+1.53%)
Nov 29, 2023 9.290 9.350 9.172 9.180 1,547,167 -0.03(-0.33%)
Nov 28, 2023 9.300 9.320 9.125 9.210 1,265,185 -0.04(-0.43%)
Nov 27, 2023 9.200 9.300 9.130 9.250 1,343,058 +0.02(+0.22%)
Nov 24, 2023 9.230 9.375 9.210 9.230 561,485 +0.05(+0.54%)
Nov 22, 2023 9.100 9.220 9.020 9.180 1,419,435 -0.10(-1.08%)
Nov 21, 2023 9.260 9.365 9.182 9.280 865,141 -0.10(-1.07%)
Nov 20, 2023 9.440 9.490 9.315 9.380 1,137,544 +0.05(+0.54%)
Nov 17, 2023 9.090 9.420 9.090 9.330 2,314,055 +0.29(+3.21%)
Nov 16, 2023 9.510 9.580 8.980 9.040 2,668,746 -0.54(-5.64%)
Nov 15, 2023 9.690 10.04 9.560 9.580 1,782,394 -0.22(-2.24%)
Nov 14, 2023 9.770 9.840 9.590 9.800 1,893,516 +0.13(+1.34%)
Nov 13, 2023 9.680 9.790 9.580 9.670 1,656,151 -0.03(-0.31%)
Nov 10, 2023 9.620 9.790 9.533 9.700 1,757,529 +0.22(+2.32%)
Nov 09, 2023 9.540 9.695 9.430 9.480 2,631,630 +0.02(+0.21%)
Nov 08, 2023 9.370 9.635 9.345 9.460 2,566,108 -0.01(-0.11%)
Nov 07, 2023 9.820 9.820 9.405 9.470 3,447,914 -0.50(-5.02%)
Nov 06, 2023 10.26 10.27 9.880 9.970 1,837,929 -0.22(-2.16%)
Nov 03, 2023 10.30 10.41 10.17 10.19 1,767,800 -0.05(-0.49%)
Nov 02, 2023 9.910 10.28 9.910 10.24 2,449,085 +0.37(+3.75%)
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.