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 )

11.68 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2003 6.515 6.650 6.310 6.545 181,000 +0.04(+0.54%)
Jun 27, 2003 6.495 6.640 6.430 6.510 136,400 +0.04(+0.70%)
Jun 26, 2003 6.400 6.615 6.340 6.465 225,600 +0.18(+2.95%)
Jun 25, 2003 6.125 6.355 6.125 6.280 189,200 +0.15(+2.45%)
Jun 24, 2003 6.150 6.355 6.060 6.130 168,200 -0.01(-0.09%)
Jun 23, 2003 6.440 6.440 6.120 6.136 170,200 -0.21(-3.38%)
Jun 20, 2003 6.360 6.595 6.175 6.350 217,200 +0.03(+0.55%)
Jun 19, 2003 6.495 6.610 6.245 6.315 144,600 -0.23(-3.59%)
Jun 18, 2003 6.175 6.560 6.025 6.550 214,000 +0.33(+5.22%)
Jun 17, 2003 6.300 6.305 6.110 6.225 184,800 -0.02(-0.32%)
Jun 16, 2003 5.980 6.250 5.750 6.245 354,800 +0.29(+4.87%)
Jun 13, 2003 6.175 6.180 5.770 5.955 383,400 -0.31(-5.02%)
Jun 12, 2003 6.465 6.465 6.270 6.270 112,600 -0.14(-2.11%)
Jun 11, 2003 6.200 6.440 6.005 6.405 143,800 +0.21(+3.39%)
Jun 10, 2003 6.325 6.395 6.100 6.195 181,400 -0.21(-3.20%)
Jun 09, 2003 6.575 6.575 6.250 6.400 211,400 -0.18(-2.81%)
Jun 06, 2003 6.880 7.140 6.525 6.585 207,200 -0.28(-4.01%)
Jun 05, 2003 6.835 6.885 6.655 6.860 183,400 +0.03(+0.44%)
Jun 04, 2003 6.590 6.835 6.550 6.830 294,200 +0.28(+4.20%)
Jun 03, 2003 6.385 6.585 6.295 6.555 217,200 +0.14(+2.26%)
Jun 02, 2003 6.750 6.805 6.375 6.410 406,800 -0.33(-4.97%)
May 30, 2003 6.455 6.745 6.395 6.745 553,400 +0.29(+4.57%)
May 29, 2003 6.195 6.455 6.120 6.450 321,400 +0.26(+4.20%)
May 28, 2003 5.990 6.200 5.990 6.190 169,600 +0.20(+3.34%)
May 27, 2003 5.590 6.000 5.560 5.990 317,600 +0.38(+6.77%)
May 23, 2003 5.460 5.650 5.450 5.610 142,400 +0.04(+0.81%)
May 22, 2003 5.530 5.575 5.465 5.565 204,600 +0.04(+0.72%)
May 21, 2003 5.500 5.565 5.415 5.525 194,400 +0.05(+0.91%)
May 20, 2003 5.565 5.640 5.345 5.475 253,400 -0.09(-1.62%)
May 19, 2003 6.010 6.010 5.520 5.565 344,800 -0.36(-6.16%)
May 16, 2003 6.115 6.155 5.875 5.930 187,200 -0.24(-3.89%)
May 15, 2003 6.025 6.230 6.025 6.170 458,600 +0.15(+2.49%)
May 14, 2003 6.040 6.140 6.000 6.020 274,400 -0.06(-0.91%)
May 13, 2003 6.040 6.105 5.950 6.075 306,600 +0.02(+0.25%)
May 12, 2003 6.040 6.075 5.975 6.060 393,600 +0.04(+0.75%)
May 09, 2003 6.000 6.085 6.000 6.015 323,200 +0.01(+0.25%)
May 08, 2003 5.955 6.080 5.850 6.000 243,600 +0.01(+0.17%)
May 07, 2003 6.115 6.140 5.935 5.990 344,000 -0.13(-2.12%)
May 06, 2003 6.105 6.215 6.045 6.120 382,000 +0.09(+1.49%)
May 05, 2003 5.980 6.140 5.915 6.030 544,800 +0.05(+0.84%)
May 02, 2003 5.930 6.105 5.865 5.980 150,800 +0.05(+0.76%)
May 01, 2003 5.840 5.975 5.545 5.935 313,200 +0.17(+3.04%)
Apr 30, 2003 5.745 5.945 5.655 5.760 349,400 +0.05(+0.88%)
Apr 29, 2003 5.470 5.920 5.460 5.710 472,200 +0.24(+4.39%)
Apr 28, 2003 5.300 5.470 5.260 5.470 227,800 +0.22(+4.19%)
Apr 25, 2003 5.250 5.365 5.180 5.250 291,000 -0.01(-0.19%)
Apr 24, 2003 5.420 5.475 5.225 5.260 328,400 -0.14(-2.59%)
Apr 23, 2003 5.150 5.500 5.150 5.400 775,400 +0.30(+5.88%)
Apr 22, 2003 5.025 5.340 5.000 5.100 1,273,200 +0.24(+5.05%)
Apr 21, 2003 4.250 5.025 4.250 4.855 1,189,800 +0.58(+13.57%)
Apr 17, 2003 4.250 4.285 4.175 4.275 628,600 -0.01(-0.23%)
Apr 16, 2003 4.350 4.380 4.215 4.285 399,000 +0.04(+1.06%)
Apr 15, 2003 4.425 4.450 4.235 4.240 268,800 -0.11(-2.53%)
Apr 14, 2003 4.385 4.385 4.310 4.350 174,200 -0.04(-0.80%)
Apr 11, 2003 4.485 4.535 4.340 4.385 120,000 -0.07(-1.46%)
Apr 10, 2003 4.415 4.500 4.385 4.450 76,800 +0.04(+0.79%)
Apr 09, 2003 4.495 4.590 4.400 4.415 152,000 -0.07(-1.45%)
Apr 08, 2003 4.565 4.570 4.455 4.480 228,200 -0.13(-2.82%)
Apr 07, 2003 4.715 4.815 4.575 4.610 155,600 +0.02(+0.33%)
Apr 04, 2003 4.515 4.800 4.500 4.595 249,600 +0.10(+2.22%)
Apr 03, 2003 4.485 4.540 4.450 4.495 105,600 +0.03(+0.66%)
Apr 02, 2003 4.325 4.500 4.315 4.465 198,400 +0.17(+3.97%)
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.