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 )

11.51 +0.11 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 7.280 7.460 7.220 7.390 1,692,738 +0.02(+0.27%)
Sep 28, 2017 7.300 7.385 7.160 7.370 2,182,550 +0.15(+2.08%)
Sep 27, 2017 7.190 7.380 7.010 7.220 2,879,003 -0.30(-3.99%)
Sep 26, 2017 7.470 7.630 7.380 7.520 1,454,941 -0.01(-0.13%)
Sep 25, 2017 7.620 7.740 7.375 7.530 2,076,552 +0.07(+0.94%)
Sep 22, 2017 7.460 7.660 7.360 7.460 1,215,226 -0.08(-1.06%)
Sep 21, 2017 7.680 7.680 7.460 7.540 815,296 -0.18(-2.33%)
Sep 20, 2017 7.480 7.780 7.480 7.720 1,238,662 +0.31(+4.18%)
Sep 19, 2017 7.410 7.470 7.355 7.410 1,285,423 +0.02(+0.27%)
Sep 18, 2017 7.330 7.480 7.280 7.390 1,255,050 +0.03(+0.41%)
Sep 15, 2017 7.380 7.380 7.220 7.360 2,565,465 +0.01(+0.14%)
Sep 14, 2017 7.360 7.535 7.270 7.350 959,223 +0.04(+0.55%)
Sep 13, 2017 7.050 7.460 7.030 7.310 1,754,114 +0.29(+4.13%)
Sep 12, 2017 6.660 7.070 6.650 7.020 1,237,983 +0.39(+5.88%)
Sep 11, 2017 6.460 6.685 6.390 6.630 1,021,212 +0.19(+2.95%)
Sep 08, 2017 6.750 6.790 6.310 6.440 1,105,950 -0.34(-5.01%)
Sep 07, 2017 6.780 6.830 6.610 6.780 897,173 -0.02(-0.29%)
Sep 06, 2017 6.720 6.820 6.675 6.800 945,956 +0.12(+1.80%)
Sep 05, 2017 6.540 6.700 6.490 6.680 1,132,453 +0.22(+3.41%)
Sep 01, 2017 6.270 6.460 6.220 6.460 990,821 +0.19(+3.03%)
Aug 31, 2017 6.330 6.495 6.230 6.270 1,247,571 -0.01(-0.16%)
Aug 30, 2017 6.240 6.330 6.150 6.280 1,212,843 -0.01(-0.16%)
Aug 29, 2017 6.220 6.340 6.135 6.290 962,447 -0.01(-0.16%)
Aug 28, 2017 6.460 6.520 6.230 6.300 1,205,990 -0.15(-2.33%)
Aug 25, 2017 6.150 6.480 6.090 6.450 1,136,879 +0.35(+5.74%)
Aug 24, 2017 6.100 6.215 6.050 6.100 535,523 -0.04(-0.65%)
Aug 23, 2017 6.040 6.220 5.990 6.140 835,234 +0.06(+0.99%)
Aug 22, 2017 5.960 6.140 5.910 6.080 1,132,661 +0.15(+2.53%)
Aug 21, 2017 5.840 5.970 5.800 5.930 1,088,336 +0.02(+0.34%)
Aug 18, 2017 5.660 5.990 5.660 5.910 859,304 +0.17(+2.96%)
Aug 17, 2017 5.640 5.850 5.640 5.740 1,555,832 +0.08(+1.41%)
Aug 16, 2017 5.790 5.890 5.630 5.660 1,286,570 -0.11(-1.91%)
Aug 15, 2017 5.800 5.800 5.570 5.770 950,696 -0.10(-1.70%)
Aug 14, 2017 5.860 5.930 5.750 5.870 703,545 +0.03(+0.51%)
Aug 11, 2017 5.740 5.980 5.660 5.840 1,190,488 -0.01(-0.17%)
Aug 10, 2017 5.980 6.130 5.810 5.850 922,766 -0.09(-1.52%)
Aug 09, 2017 6.030 6.080 5.825 5.940 1,117,178 -0.06(-1.00%)
Aug 08, 2017 5.990 6.220 5.930 6.000 1,004,359 -0.03(-0.50%)
Aug 07, 2017 6.200 6.200 6.020 6.030 1,047,064 -0.23(-3.67%)
Aug 04, 2017 6.190 6.335 6.190 6.260 984,378 +0.12(+1.95%)
Aug 03, 2017 6.300 6.390 6.120 6.140 1,297,650 -0.17(-2.69%)
Aug 02, 2017 6.350 6.360 6.170 6.310 1,290,990 -0.13(-2.02%)
Aug 01, 2017 6.510 6.535 6.320 6.440 1,566,841 -0.10(-1.53%)
Jul 31, 2017 6.380 6.560 6.255 6.540 1,313,607 +0.12(+1.87%)
Jul 28, 2017 6.320 6.680 6.260 6.420 1,686,839 +0.08(+1.26%)
Jul 27, 2017 6.070 6.410 5.945 6.340 2,583,012 +0.30(+4.97%)
Jul 26, 2017 6.180 6.260 5.820 6.040 2,165,251 -0.05(-0.82%)
Jul 25, 2017 6.120 6.340 5.970 6.090 2,249,833 +0.18(+3.05%)
Jul 24, 2017 5.610 5.940 5.370 5.910 2,119,024 +0.22(+3.87%)
Jul 21, 2017 6.030 6.070 5.665 5.690 1,650,655 -0.29(-4.85%)
Jul 20, 2017 6.160 6.200 5.940 5.980 1,814,048 -0.16(-2.61%)
Jul 19, 2017 5.700 6.160 5.670 6.140 1,364,212 +0.43(+7.53%)
Jul 18, 2017 5.770 5.780 5.590 5.710 1,274,372 +0.00(+0.00%)
Jul 17, 2017 5.670 5.820 5.670 5.710 976,144 +0.01(+0.18%)
Jul 14, 2017 5.560 5.740 5.550 5.700 970,447 +0.16(+2.89%)
Jul 13, 2017 5.400 5.570 5.335 5.540 874,898 +0.15(+2.78%)
Jul 12, 2017 5.520 5.660 5.335 5.390 1,046,716 -0.03(-0.55%)
Jul 11, 2017 5.420 5.500 5.205 5.420 1,517,304 +0.00(+0.00%)
Jul 10, 2017 5.100 5.450 5.080 5.420 1,403,875 +0.25(+4.84%)
Jul 07, 2017 5.280 5.310 5.070 5.170 1,448,239 -0.15(-2.82%)
Jul 06, 2017 5.480 5.530 5.280 5.320 1,376,288 -0.12(-2.21%)
Jul 05, 2017 5.670 5.685 5.350 5.440 1,339,212 -0.32(-5.56%)
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.