Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

11.64 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2018 7.650 7.720 7.534 7.600 541,802 -0.10(-1.30%)
May 30, 2018 7.530 7.830 7.530 7.700 974,407 +0.22(+2.94%)
May 29, 2018 7.420 7.650 7.365 7.480 1,024,386 -0.07(-0.93%)
May 25, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
May 24, 2018 7.660 7.795 7.580 7.750 1,016,333 -0.05(-0.64%)
May 23, 2018 7.910 7.980 7.795 7.800 714,266 -0.25(-3.11%)
May 22, 2018 8.210 8.310 7.985 8.050 858,095 -0.16(-1.95%)
May 21, 2018 8.430 8.550 8.160 8.210 1,138,911 -0.19(-2.26%)
May 18, 2018 8.330 8.440 8.260 8.400 2,451,883 +0.10(+1.20%)
May 17, 2018 8.130 8.360 8.110 8.300 1,019,092 +0.23(+2.85%)
May 16, 2018 8.010 8.135 8.010 8.070 908,008 +0.07(+0.88%)
May 15, 2018 7.970 8.040 7.895 8.000 631,522 +0.04(+0.50%)
May 14, 2018 8.000 8.085 7.890 7.960 1,600,995 -0.04(-0.50%)
May 11, 2018 8.090 8.140 8.000 8.000 570,827 -0.09(-1.11%)
May 10, 2018 8.060 8.110 7.925 8.090 971,763 +0.01(+0.12%)
May 09, 2018 7.890 8.240 7.872 8.080 1,798,830 +0.31(+3.99%)
May 08, 2018 7.660 7.770 7.460 7.770 1,037,315 +0.08(+1.04%)
May 07, 2018 7.700 7.890 7.660 7.690 1,210,258 +0.04(+0.52%)
May 04, 2018 7.550 7.750 7.520 7.650 842,102 +0.11(+1.46%)
May 03, 2018 7.750 7.790 7.470 7.540 1,168,703 -0.24(-3.08%)
May 02, 2018 7.510 7.860 7.510 7.780 1,747,606 +0.24(+3.18%)
May 01, 2018 7.630 7.730 7.430 7.540 3,541,084 -0.18(-2.33%)
Apr 30, 2018 7.820 7.830 7.670 7.720 1,836,434 -0.14(-1.78%)
Apr 27, 2018 7.850 8.140 7.780 7.860 2,682,241 -0.06(-0.76%)
Apr 26, 2018 7.860 7.970 7.700 7.920 4,237,603 +0.34(+4.49%)
Apr 25, 2018 7.380 7.700 7.240 7.580 3,809,083 +0.53(+7.52%)
Apr 24, 2018 6.600 7.285 6.600 7.050 4,397,885 +0.80(+12.80%)
Apr 23, 2018 6.420 6.480 6.110 6.250 1,553,841 -0.24(-3.70%)
Apr 20, 2018 6.440 6.500 6.330 6.490 1,209,113 +0.01(+0.15%)
Apr 19, 2018 6.520 6.580 6.420 6.480 1,139,109 -0.01(-0.15%)
Apr 18, 2018 6.330 6.580 6.300 6.490 2,407,456 +0.25(+4.01%)
Apr 17, 2018 6.270 6.270 6.080 6.240 992,389 -0.03(-0.48%)
Apr 16, 2018 6.330 6.330 6.210 6.270 1,316,736 -0.06(-0.95%)
Apr 13, 2018 6.430 6.430 6.310 6.330 776,347 -0.06(-0.94%)
Apr 12, 2018 6.380 6.400 6.270 6.390 665,197 +0.01(+0.16%)
Apr 11, 2018 6.100 6.425 6.070 6.380 989,187 +0.28(+4.59%)
Apr 10, 2018 5.820 6.180 5.815 6.100 1,731,155 +0.39(+6.83%)
Apr 09, 2018 5.960 5.960 5.690 5.710 1,204,178 -0.20(-3.38%)
Apr 06, 2018 6.030 6.140 5.840 5.910 1,213,549 -0.18(-2.96%)
Apr 05, 2018 5.870 6.120 5.870 6.090 1,474,981 +0.23(+3.92%)
Apr 04, 2018 5.470 5.920 5.460 5.860 1,720,074 +0.27(+4.83%)
Apr 03, 2018 5.570 5.635 5.440 5.590 1,364,139 +0.07(+1.27%)
Apr 02, 2018 5.690 5.770 5.450 5.520 1,355,308 -0.27(-4.66%)
Mar 29, 2018 5.790 5.790 5.790 0 +0.06(+1.05%)
Mar 28, 2018 5.820 5.900 5.710 5.730 1,433,445 -0.09(-1.55%)
Mar 27, 2018 6.050 6.190 5.790 5.820 1,869,323 -0.21(-3.48%)
Mar 26, 2018 6.100 6.110 5.850 6.030 2,880,825 +0.04(+0.67%)
Mar 23, 2018 6.110 6.265 5.990 5.990 1,716,047 -0.08(-1.32%)
Mar 22, 2018 6.160 6.225 6.070 6.070 2,548,504 -0.21(-3.34%)
Mar 21, 2018 6.010 6.390 5.920 6.280 1,550,418 +0.32(+5.37%)
Mar 20, 2018 5.980 6.040 5.890 5.960 814,760 +0.01(+0.17%)
Mar 19, 2018 6.090 6.140 5.890 5.950 1,349,004 -0.19(-3.09%)
Mar 16, 2018 6.040 6.150 5.890 6.140 3,108,092 +0.12(+1.99%)
Mar 15, 2018 6.100 6.200 5.985 6.020 2,887,201 -0.03(-0.50%)
Mar 14, 2018 6.090 6.220 5.620 6.050 7,235,890 -0.48(-7.35%)
Mar 13, 2018 6.550 6.660 6.500 6.530 862,453 +0.01(+0.15%)
Mar 12, 2018 6.440 6.560 6.435 6.520 630,835 +0.07(+1.09%)
Mar 09, 2018 6.310 6.495 6.310 6.450 1,184,412 +0.22(+3.53%)
Mar 08, 2018 6.180 6.280 6.140 6.230 662,466 +0.05(+0.81%)
Mar 07, 2018 6.010 6.180 761,107 -0.07(-1.12%)
Mar 06, 2018 6.485 6.210 6.250 728,751 -0.05(-0.79%)
Mar 05, 2018 6.030 6.310 6.030 6.300 639,598 +0.21(+3.45%)
Mar 02, 2018 5.910 6.130 5.835 6.090 762,126 +0.11(+1.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.