Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 0.00 |
| May 20 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 0.00 |
| May 17 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 0.00 |
| May 16 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 0.00 |
| May 15 2024 | 10.40 | -0.40 | -3.70% | 10.40 | 10.40 | 10.40 | 500 |
| May 14 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0.00 |
| May 13 2024 | 10.80 | 0.30 | 2.86% | 10.80 | 10.80 | 10.80 | 120 |
| May 10 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0.00 |
| May 09 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 73 |
| May 08 2024 | 10.50 | 0.50 | 5.00% | 10.50 | 10.50 | 10.50 | 10 |
| May 07 2024 | 10.00 | -0.40 | -3.85% | 10.00 | 10.00 | 10.00 | 300 |
| May 06 2024 | 10.40 | 0.75 | 7.77% | 10.20 | 10.60 | 10.20 | 2,173 |
| May 03 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 0.00 |
| May 02 2024 | 9.65 | 0.55 | 6.04% | 9.65 | 9.65 | 9.65 | 170 |
| Apr 30 2024 | 9.10 | -0.50 | -5.21% | 9.10 | 9.10 | 9.10 | 300 |
| Apr 29 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0.00 |
| Apr 26 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0.00 |
| Apr 25 2024 | 9.60 | -0.05 | -0.52% | 9.60 | 9.60 | 9.60 | 624 |
| Apr 24 2024 | 9.65 | -0.15 | -1.53% | 9.65 | 9.65 | 9.65 | 861 |
| Apr 23 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0.00 |
| Apr 22 2024 | 9.80 | 0.25 | 2.62% | 9.80 | 9.80 | 9.80 | 1,030 |
| Apr 19 2024 | 9.55 | -0.15 | -1.55% | 9.55 | 9.55 | 9.55 | 627 |
| Apr 18 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 0.00 |
| Apr 17 2024 | 9.70 | -0.20 | -2.02% | 9.65 | 9.70 | 9.65 | 1,300 |
| Apr 16 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0.00 |
| Apr 15 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0.00 |
| Apr 12 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0.00 |
| Apr 11 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0.00 |
| Apr 10 2024 | 9.90 | -0.80 | -7.48% | 9.95 | 9.95 | 9.90 | 1,211 |
| Apr 09 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Apr 08 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Apr 05 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Apr 04 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Apr 03 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Apr 02 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Mar 28 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Mar 27 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
| Mar 26 2024 | 10.70 | -0.20 | -1.83% | 10.70 | 10.70 | 10.70 | 561 |
| Mar 25 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.90 | 0.00 |
| Mar 22 2024 | 10.90 | -0.40 | -3.54% | 10.90 | 10.90 | 10.90 | 223 |
| Mar 21 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 20 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 19 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 18 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 15 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 14 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 13 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 12 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 11 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 08 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| Mar 07 2024 | 11.30 | -0.70 | -5.83% | 11.30 | 11.30 | 11.30 | 890 |
| Mar 06 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Mar 05 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Mar 04 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Mar 01 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Feb 29 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Feb 28 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Feb 27 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Feb 26 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Feb 23 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Feb 22 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
