Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

11.93 +0.25 (+2.10%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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 (%)
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%)
Feb 03, 2003 4.365 4.465 4.315 4.400 525,600 +0.10(+2.33%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.