Register to chat with like-minded investors on our interactive forums.
HLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 11.56 | 0.19 | 1.67% | 11.29 | 11.61 | 11.23 | 1,602,473 |
| May 07 2024 | 11.37 | 0.02 | 0.18% | 11.35 | 11.52 | 11.27 | 1,356,951 |
| May 06 2024 | 11.35 | 0.40 | 3.65% | 11.15 | 11.565 | 11.10 | 1,660,779 |
| May 03 2024 | 10.95 | 0.12 | 1.11% | 10.93 | 11.025 | 10.80 | 1,626,374 |
| May 02 2024 | 10.83 | 0.25 | 2.36% | 10.69 | 10.93 | 10.62 | 1,163,126 |
| May 01 2024 | 10.58 | -0.16 | -1.49% | 10.72 | 10.81 | 10.525 | 1,122,728 |
| Apr 30 2024 | 10.74 | -0.42 | -3.76% | 11.04 | 11.045 | 10.72 | 1,395,972 |
| Apr 29 2024 | 11.16 | -0.16 | -1.41% | 11.32 | 11.38 | 11.105 | 1,112,706 |
| Apr 26 2024 | 11.32 | 0.03 | 0.27% | 11.21 | 11.45 | 11.09 | 1,606,721 |
| Apr 25 2024 | 11.29 | 0.28 | 2.54% | 10.61 | 11.46 | 10.61 | 3,737,180 |
| Apr 24 2024 | 11.01 | -0.14 | -1.26% | 11.07 | 11.15 | 10.7925 | 1,604,542 |
| Apr 23 2024 | 11.15 | 0.31 | 2.86% | 10.82 | 11.16 | 10.74 | 1,626,583 |
| Apr 22 2024 | 10.84 | 0.02 | 0.18% | 10.77 | 11.04 | 10.605 | 1,051,525 |
| Apr 19 2024 | 10.82 | 0.19 | 1.79% | 10.60 | 10.86 | 10.479 | 1,573,166 |
| Apr 18 2024 | 10.63 | -0.06 | -0.56% | 10.79 | 10.96 | 10.615 | 937,272 |
| Apr 17 2024 | 10.69 | -0.18 | -1.66% | 10.86 | 10.94 | 10.585 | 1,589,173 |
| Apr 16 2024 | 10.87 | -0.24 | -2.16% | 11.06 | 11.06 | 10.67 | 1,588,865 |
| Apr 15 2024 | 11.11 | -0.49 | -4.22% | 11.67 | 11.67 | 11.055 | 1,935,524 |
| Apr 12 2024 | 11.60 | -0.21 | -1.78% | 11.96 | 12.14 | 11.56 | 1,945,456 |
| Apr 11 2024 | 11.81 | -0.06 | -0.51% | 11.88 | 11.935 | 11.76 | 1,476,759 |
| Apr 10 2024 | 11.87 | 0.15 | 1.28% | 11.64 | 11.895 | 11.55 | 1,341,859 |
| Apr 09 2024 | 11.72 | -0.08 | -0.68% | 11.79 | 11.92 | 11.71 | 1,333,568 |
| Apr 08 2024 | 11.80 | 0.04 | 0.34% | 11.82 | 11.93 | 11.71 | 1,275,891 |
| Apr 05 2024 | 11.76 | 0.25 | 2.17% | 11.56 | 11.78 | 11.51 | 1,481,080 |
| Apr 04 2024 | 11.51 | -0.23 | -1.96% | 11.81 | 11.83 | 11.43 | 1,537,453 |
| Apr 03 2024 | 11.74 | 0.33 | 2.89% | 11.39 | 11.835 | 11.36 | 2,035,817 |
| Apr 02 2024 | 11.41 | 0.46 | 4.20% | 10.99 | 11.41 | 10.99 | 2,677,630 |
| Apr 01 2024 | 10.95 | 0.11 | 1.01% | 10.92 | 11.00 | 10.745 | 1,252,473 |
| Mar 28 2024 | 10.84 | 0.02 | 0.18% | 10.92 | 10.98 | 10.82 | 1,426,818 |
| Mar 27 2024 | 10.82 | 0.11 | 1.03% | 10.72 | 10.89 | 10.67 | 1,477,121 |
| Mar 26 2024 | 10.71 | -0.08 | -0.74% | 10.84 | 10.89 | 10.59 | 1,296,945 |
| Mar 25 2024 | 10.79 | 0.29 | 2.76% | 10.53 | 10.99 | 10.53 | 1,732,475 |
| Mar 22 2024 | 10.50 | 0.07 | 0.67% | 10.45 | 10.54 | 10.405 | 1,549,262 |
| Mar 21 2024 | 10.43 | 0.04 | 0.38% | 10.46 | 10.46 | 10.34 | 1,477,044 |
| Mar 20 2024 | 10.39 | 0.06 | 0.58% | 10.23 | 10.48 | 10.21 | 950,673 |
| Mar 19 2024 | 10.33 | 0.28 | 2.79% | 10.06 | 10.35 | 10.00 | 1,014,849 |
| Mar 18 2024 | 10.05 | 0.14 | 1.41% | 9.91 | 10.135 | 9.87 | 1,409,836 |
| Mar 15 2024 | 9.91 | 0.13 | 1.33% | 9.80 | 10.02 | 9.80 | 3,098,019 |
| Mar 14 2024 | 9.78 | 0.04 | 0.41% | 9.72 | 9.92 | 9.645 | 1,501,895 |
| Mar 13 2024 | 9.74 | 0.24 | 2.53% | 9.58 | 9.76 | 9.54 | 1,341,173 |
| Mar 12 2024 | 9.50 | 0.07 | 0.74% | 9.45 | 9.52 | 9.29 | 1,323,137 |
| Mar 11 2024 | 9.43 | -0.12 | -1.26% | 9.49 | 9.56 | 9.37 | 1,562,247 |
| Mar 08 2024 | 9.55 | -0.03 | -0.31% | 9.60 | 9.73 | 9.47 | 1,693,994 |
| Mar 07 2024 | 9.58 | 0.22 | 2.35% | 9.38 | 9.65 | 9.38 | 1,327,096 |
| Mar 06 2024 | 9.36 | -0.03 | -0.32% | 9.50 | 9.60 | 9.35 | 1,888,041 |
| Mar 05 2024 | 9.39 | 0.08 | 0.86% | 9.29 | 9.485 | 9.29 | 1,541,186 |
| Mar 04 2024 | 9.31 | -0.26 | -2.72% | 9.57 | 9.61 | 9.30 | 1,877,133 |
| Mar 01 2024 | 9.57 | 0.57 | 6.33% | 9.29 | 9.74 | 9.20 | 2,491,275 |
| Feb 29 2024 | 9.00 | -0.05 | -0.55% | 9.09 | 9.24 | 8.91 | 2,727,636 |
| Feb 28 2024 | 9.05 | -0.06 | -0.66% | 9.06 | 9.32 | 9.02 | 2,670,800 |
| Feb 27 2024 | 9.11 | -1.14 | -11.12% | 9.865 | 9.865 | 8.95 | 6,549,696 |
| Feb 26 2024 | 10.25 | 0.09 | 0.89% | 10.21 | 10.415 | 10.055 | 1,770,691 |
| Feb 23 2024 | 10.16 | -0.03 | -0.29% | 10.04 | 10.36 | 9.87 | 2,590,865 |
| Feb 22 2024 | 10.19 | 0.34 | 3.45% | 9.82 | 10.21 | 9.775 | 2,366,909 |
| Feb 21 2024 | 9.85 | 0.10 | 1.03% | 9.75 | 9.975 | 9.74 | 1,051,414 |
| Feb 20 2024 | 9.75 | -0.05 | -0.51% | 9.73 | 9.885 | 9.65 | 1,258,251 |
| Feb 16 2024 | 9.80 | -0.11 | -1.11% | 9.88 | 9.89 | 9.67 | 1,207,593 |
| Feb 15 2024 | 9.91 | 0.38 | 3.99% | 9.60 | 9.945 | 9.59 | 1,437,168 |
| Feb 14 2024 | 9.53 | 0.11 | 1.17% | 9.53 | 9.595 | 9.43 | 1,126,147 |
| Feb 13 2024 | 9.42 | -0.24 | -2.48% | 9.56 | 9.63 | 9.26 | 2,375,448 |
| Feb 12 2024 | 9.66 | 0.23 | 2.44% | 9.46 | 9.74 | 9.41 | 1,879,891 |
| Feb 09 2024 | 9.43 | -0.03 | -0.32% | 9.42 | 9.495 | 9.36 | 1,167,315 |
