Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

10.95 +0.12 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.700 2.890 2.300 2.540 14,388,266 +0.22(+9.48%)
Apr 29, 2020 1.800 2.330 1.770 2.320 9,913,963 +0.63(+37.28%)
Apr 28, 2020 1.680 1.730 1.550 1.690 5,198,557 +0.09(+5.62%)
Apr 27, 2020 1.560 1.650 1.460 1.600 4,401,286 +0.02(+1.27%)
Apr 24, 2020 1.750 1.780 1.550 1.580 4,469,800 -0.10(-5.95%)
Apr 23, 2020 1.670 1.820 1.590 1.680 7,103,952 +0.09(+5.66%)
Apr 22, 2020 1.640 1.650 1.410 1.590 4,177,250 +0.04(+2.58%)
Apr 21, 2020 1.400 1.570 1.300 1.550 4,006,586 +0.15(+10.71%)
Apr 20, 2020 1.400 1.530 1.350 1.400 5,132,551 -0.14(-9.09%)
Apr 17, 2020 1.520 1.590 1.480 1.540 2,980,800 +0.08(+5.48%)
Apr 16, 2020 1.630 1.630 1.410 1.460 3,549,062 -0.14(-8.75%)
Apr 15, 2020 1.670 1.700 1.500 1.600 5,360,544 -0.15(-8.57%)
Apr 14, 2020 1.880 1.980 1.690 1.750 6,039,918 -0.09(-4.89%)
Apr 13, 2020 1.820 1.900 1.650 1.840 8,175,884 +0.19(+11.52%)
Apr 09, 2020 1.410 1.940 1.370 1.650 12,649,100 +0.39(+30.95%)
Apr 08, 2020 1.100 1.290 1.050 1.260 7,555,210 +0.25(+24.75%)
Apr 07, 2020 1.140 1.180 0.9968 1.010 7,210,326 +0.01(+1.00%)
Apr 06, 2020 1.090 1.200 1.000 1.000 8,009,593 +0.00(+0.00%)
Apr 03, 2020 1.260 1.300 0.9900 1.000 5,632,000 -0.18(-15.25%)
Apr 02, 2020 1.440 1.470 1.180 1.180 4,974,560 -0.07(-5.60%)
Apr 01, 2020 1.610 1.620 1.200 1.250 3,273,300 -0.39(-23.78%)
Mar 31, 2020 1.860 1.900 1.630 1.640 2,207,594 -0.10(-5.75%)
Mar 30, 2020 1.830 1.840 1.600 1.740 1,964,662 -0.13(-6.95%)
Mar 27, 2020 1.940 2.010 1.740 1.870 1,540,000 -0.04(-2.09%)
Mar 26, 2020 2.200 2.250 1.830 1.910 2,668,526 -0.23(-10.75%)
Mar 25, 2020 1.910 2.250 1.760 2.140 2,411,585 +0.34(+18.89%)
Mar 24, 2020 1.650 1.800 1.540 1.800 1,656,444 +0.26(+16.88%)
Mar 23, 2020 1.580 1.630 1.440 1.540 1,235,475 -0.02(-1.28%)
Mar 20, 2020 1.620 1.810 1.490 1.560 3,914,700 +0.02(+1.30%)
Mar 19, 2020 1.380 1.540 1.300 1.540 2,596,803 +0.21(+15.79%)
Mar 18, 2020 1.630 1.650 1.300 1.330 2,596,111 -0.15(-10.14%)
Mar 17, 2020 1.980 2.080 1.470 1.480 3,422,270 -0.46(-23.71%)
Mar 16, 2020 1.870 2.500 1.820 1.940 2,812,463 -0.19(-8.92%)
Mar 13, 2020 1.960 2.130 1.640 2.130 4,298,600 +0.48(+29.09%)
Mar 12, 2020 2.110 2.220 1.410 1.650 4,815,075 -0.76(-31.54%)
Mar 11, 2020 2.760 2.760 2.380 2.410 2,284,064 -0.35(-12.68%)
Mar 10, 2020 3.210 3.250 2.530 2.760 3,806,455 -0.13(-4.50%)
Mar 09, 2020 3.950 3.950 2.810 2.890 2,127,655 -2.30(-44.32%)
Mar 06, 2020 5.710 5.920 5.040 5.190 1,677,400 -0.84(-13.93%)
Mar 05, 2020 6.350 6.390 5.905 6.030 1,277,484 -0.57(-8.64%)
Mar 04, 2020 6.640 6.680 6.380 6.600 1,154,430 +0.11(+1.69%)
Mar 03, 2020 6.860 7.060 6.350 6.490 1,717,235 -0.36(-5.26%)
Mar 02, 2020 6.850 6.940 6.560 6.850 1,686,229 +0.14(+2.09%)
Feb 28, 2020 6.190 6.730 6.190 6.710 1,904,000 +0.28(+4.35%)
Feb 27, 2020 6.770 6.870 6.390 6.430 2,289,214 -0.63(-8.92%)
Feb 26, 2020 7.220 7.465 7.025 7.060 1,842,621 -0.08(-1.12%)
Feb 25, 2020 7.860 8.263 7.100 7.140 2,136,381 -0.38(-5.05%)
Feb 24, 2020 7.810 7.810 7.510 7.520 1,503,949 -0.73(-8.85%)
Feb 21, 2020 8.760 8.810 8.240 8.250 1,105,400 -0.64(-7.20%)
Feb 20, 2020 8.970 9.110 8.890 8.890 694,051 -0.06(-0.67%)
Feb 19, 2020 8.890 8.980 8.760 8.950 419,019 +0.13(+1.47%)
Feb 18, 2020 8.720 8.930 8.630 8.820 1,308,535 -0.02(-0.23%)
Feb 14, 2020 8.780 8.840 8.640 8.840 620,500 +0.13(+1.49%)
Feb 13, 2020 8.660 8.840 8.660 8.710 626,310 -0.02(-0.23%)
Feb 12, 2020 8.940 9.000 8.550 8.730 925,424 +0.00(+0.00%)
Feb 11, 2020 8.630 8.850 8.540 8.730 806,762 +0.28(+3.31%)
Feb 10, 2020 8.270 8.510 8.250 8.450 667,776 +0.09(+1.08%)
Feb 07, 2020 8.530 8.555 8.310 8.360 651,200 -0.26(-3.02%)
Feb 06, 2020 8.730 8.740 8.540 8.620 1,792,094 -0.05(-0.58%)
Feb 05, 2020 8.850 9.020 8.570 8.670 1,305,586 +0.02(+0.23%)
Feb 04, 2020 8.660 8.910 8.570 8.650 924,268 +0.23(+2.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.