Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Helix Energy Solutions Group (NY: HLX )

11.51 +0.11 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.900	6.900	6.225	6.355	430,000	-0.57(-8.23%)
Jul 30, 2002	6.855	7.115	6.540	6.925	515,154	+0.20(+2.97%)
Jul 29, 2002	6.315	6.855	6.300	6.725	443,750	+0.42(+6.59%)
Jul 26, 2002	6.280	6.310	6.005	6.309	792,594	+0.27(+4.46%)
Jul 25, 2002	6.510	6.700	6.015	6.040	1,283,000	-0.71(-10.52%)
Jul 24, 2002	7.235	7.275	6.460	6.750	1,953,902	-0.46(-6.32%)
Jul 23, 2002	7.920	7.930	7.130	7.205	735,940	-0.67(-8.51%)
Jul 22, 2002	8.000	8.415	7.435	7.875	596,850	-0.12(-1.56%)
Jul 19, 2002	8.420	8.445	7.855	8.000	1,315,800	-1.16(-12.71%)
Jul 17, 2002	9.390	9.850	8.750	9.165	1,015,400	-0.23(-2.45%)
Jul 12, 2002	9.205	9.625	9.200	9.395	314,000	+0.19(+2.06%)
Jul 11, 2002	8.830	9.440	8.530	9.205	479,200	+0.32(+3.60%)
Jul 10, 2002	9.100	9.250	8.830	8.885	225,000	-0.19(-2.04%)
Jul 09, 2002	9.485	9.485	9.070	9.070	557,000	-0.41(-4.38%)
Jul 08, 2002	10.16	10.16	9.485	9.485	303,600	-0.68(-6.64%)
Jul 05, 2002	9.190	10.21	9.175	10.16	208,000	+0.99(+10.80%)
Jul 04, 2002	8.785	9.210	8.780	9.170	820,400	+0.00(+0.00%)
Jul 03, 2002	8.785	9.210	8.780	9.170	820,400	+0.27(+3.00%)
Jul 02, 2002	9.545	9.550	8.795	8.902	589,200	-0.60(-6.29%)
Jul 01, 2002	10.32	10.39	9.365	9.500	724,600	-0.80(-7.77%)
Jun 28, 2002	10.23	10.77	10.01	10.30	822,400	+0.06(+0.59%)
Jun 27, 2002	10.07	10.50	9.755	10.24	309,200	+0.38(+3.85%)
Jun 26, 2002	8.925	10.10	8.925	9.860	509,800	+0.39(+4.12%)
Jun 25, 2002	10.00	10.33	9.375	9.470	523,600	-0.16(-1.71%)
Jun 21, 2002	9.815	9.825	9.465	9.635	868,600	-0.00(-0.00%)
Jun 20, 2002	9.725	10.04	9.450	9.635	1,081,400	-0.27(-2.68%)
Jun 19, 2002	11.14	11.14	9.675	9.900	1,006,800	-1.12(-10.16%)
Jun 18, 2002	11.21	11.62	11.20	11.02	744,200	-0.36(-3.16%)
Jun 17, 2002	10.50	11.43	10.50	11.38	269,000	+0.79(+7.46%)
Jun 14, 2002	10.37	10.69	9.845	10.59	581,400	+0.04(+0.38%)
Jun 12, 2002	10.71	11.04	10.49	10.55	528,200	-0.24(-2.27%)
Jun 11, 2002	11.47	11.70	10.72	10.79	519,600	-0.60(-5.27%)
Jun 10, 2002	11.55	11.75	11.35	11.39	211,000	-0.03(-0.26%)
Jun 07, 2002	11.22	11.54	10.29	11.43	637,000	+0.05(+0.44%)
Jun 06, 2002	11.62	11.62	11.10	11.38	199,400	-0.14(-1.22%)
Jun 05, 2002	11.50	11.85	11.32	11.52	386,200	-0.31(-2.62%)
May 31, 2002	11.85	12.25	11.82	11.82	216,600	-0.88(-6.89%)
May 28, 2002	12.55	13.01	12.47	12.70	391,400	+0.18(+1.48%)
May 27, 2002	13.00	13.03	12.52	12.52	453,600	+0.00(+0.00%)
May 24, 2002	13.00	13.03	12.52	12.52	451,600	-0.67(-5.08%)
May 23, 2002	13.39	13.59	12.93	13.19	436,600	-0.10(-0.79%)
May 22, 2002	13.55	13.87	13.03	13.29	523,800	-0.35(-2.53%)
May 21, 2002	14.17	14.29	13.45	13.63	402,800	-0.54(-3.78%)
May 20, 2002	14.19	14.33	13.99	14.17	234,200	-0.03(-0.18%)
May 17, 2002	14.54	14.70	14.19	14.20	420,000	-0.22(-1.56%)
May 16, 2002	14.30	14.62	14.22	14.42	226,000	-0.01(-0.03%)
May 15, 2002	14.47	14.66	13.93	14.43	566,800	-0.03(-0.21%)
May 14, 2002	14.10	14.72	14.09	14.46	859,200	+0.51(+3.66%)
May 13, 2002	13.03	14.09	13.01	13.95	823,400	+0.96(+7.39%)
May 10, 2002	12.68	13.04	12.43	12.98	1,337,600	+0.28(+2.20%)
May 09, 2002	13.00	13.06	12.68	12.71	557,400	-0.24(-1.85%)
May 08, 2002	12.22	13.10	12.22	12.95	790,200	+0.85(+6.98%)
May 07, 2002	12.10	12.34	11.59	12.10	530,800	+0.08(+0.67%)
May 06, 2002	12.30	12.55	11.71	12.02	428,400	-0.29(-2.32%)
May 03, 2002	12.65	12.66	12.00	12.30	547,400	-0.27(-2.15%)
May 02, 2002	13.62	13.75	12.32	12.57	1,035,400	-1.01(-7.40%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Helix Energy Solutions Group (NY: HLX )

Historical Prices