Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Technologies Inc (OP: HLIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 1.170 1.490 1.000 1.200 152,700 +0.06(+5.26%)
May 30, 2019 1.300 1.340 1.010 1.140 137,329 -0.20(-14.93%)
May 29, 2019 1.450 1.450 1.300 1.340 35,341 -0.11(-7.59%)
May 28, 2019 1.500 1.575 1.310 1.450 36,332 -0.09(-5.84%)
May 24, 2019 1.550 1.600 1.370 1.540 33,300 +0.00(+0.00%)
May 23, 2019 1.500 1.550 1.500 1.540 24,686 +0.02(+1.32%)
May 22, 2019 1.570 1.570 1.510 1.520 37,239 -0.05(-3.18%)
May 21, 2019 1.630 1.630 1.550 1.570 51,526 -0.05(-3.09%)
May 20, 2019 1.700 1.700 1.600 1.620 37,353 -0.06(-3.57%)
May 17, 2019 1.700 1.720 1.650 1.680 32,600 -0.02(-1.18%)
May 16, 2019 1.770 1.780 1.700 1.700 31,150 +0.00(+0.00%)
May 15, 2019 1.720 1.780 1.680 1.700 21,552 -0.01(-0.58%)
May 14, 2019 2.005 2.005 1.680 1.710 32,056 -0.04(-2.54%)
May 13, 2019 1.800 1.870 1.600 1.754 36,930 -0.03(-1.43%)
May 10, 2019 1.830 1.980 1.650 1.780 68,300 -0.11(-5.82%)
May 09, 2019 1.950 1.980 1.850 1.890 33,139 -0.10(-5.03%)
May 08, 2019 1.970 2.000 1.910 1.990 37,491 +0.01(+0.40%)
May 07, 2019 1.960 2.040 1.960 1.982 44,064 -0.02(-0.90%)
May 06, 2019 2.090 2.090 1.960 2.000 31,841 +0.00(+0.00%)
May 03, 2019 2.080 2.140 2.000 2.000 17,100 -0.03(-1.48%)
May 02, 2019 2.120 2.140 1.990 2.030 15,006 -0.08(-3.79%)
May 01, 2019 2.195 2.230 2.110 2.110 10,517 -0.08(-3.65%)
Apr 30, 2019 2.215 2.215 2.140 2.190 39,047 -0.01(-0.45%)
Apr 29, 2019 2.240 2.240 2.150 2.200 23,025 -0.03(-1.57%)
Apr 26, 2019 2.200 2.235 2.080 2.235 31,900 -0.02(-0.67%)
Apr 25, 2019 2.170 2.300 2.150 2.250 35,263 +0.08(+3.69%)
Apr 24, 2019 2.140 2.300 2.090 2.170 41,194 +0.02(+0.93%)
Apr 23, 2019 2.160 2.180 2.000 2.150 41,052 +0.03(+1.42%)
Apr 22, 2019 2.170 2.170 1.950 2.120 89,960 +0.17(+8.72%)
Apr 18, 2019 2.160 2.160 1.920 1.950 81,900 -0.19(-8.88%)
Apr 17, 2019 2.045 2.160 2.000 2.140 40,450 +0.07(+3.38%)
Apr 16, 2019 1.900 2.182 1.750 2.070 88,016 +0.23(+12.50%)
Apr 15, 2019 2.125 2.125 1.700 1.840 128,419 -0.21(-10.24%)
Apr 12, 2019 2.177 2.200 1.985 2.050 44,100 -0.11(-5.18%)
Apr 11, 2019 2.160 2.350 2.100 2.162 60,364 +0.04(+1.98%)
Apr 10, 2019 2.200 2.230 2.100 2.120 42,972 -0.04(-1.85%)
Apr 09, 2019 2.240 2.350 2.160 2.160 57,146 -0.12(-5.26%)
Apr 08, 2019 2.340 2.370 2.245 2.280 59,758 -0.06(-2.56%)
Apr 05, 2019 2.590 2.650 2.270 2.340 136,300 -0.11(-4.49%)
Apr 04, 2019 2.580 2.715 2.410 2.450 58,438 -0.13(-5.04%)
Apr 03, 2019 2.450 2.800 2.450 2.580 86,475 +0.14(+5.74%)
Apr 02, 2019 2.850 2.850 2.330 2.440 91,581 -0.40(-14.08%)
Apr 01, 2019 2.880 2.900 2.790 2.840 66,054 +0.05(+1.79%)
Mar 29, 2019 2.890 2.890 2.750 2.790 25,200 -0.07(-2.45%)
Mar 28, 2019 3.080 3.100 2.850 2.860 44,306 -0.22(-7.14%)
Mar 27, 2019 3.070 3.100 2.850 3.080 57,928 -0.01(-0.32%)
Mar 26, 2019 2.975 3.270 2.975 3.090 113,413 +0.12(+4.04%)
Mar 25, 2019 2.780 3.000 2.755 2.970 70,697 +0.30(+11.05%)
Mar 22, 2019 2.660 2.890 2.630 2.675 64,800 +0.02(+0.92%)
Mar 21, 2019 2.350 2.920 2.350 2.650 75,491 +0.27(+11.34%)
Mar 20, 2019 2.380 2.380 2.120 2.380 37,600 +0.03(+1.28%)
Mar 19, 2019 2.210 2.490 2.210 2.350 83,036 +0.12(+5.38%)
Mar 18, 2019 2.470 2.470 2.070 2.230 67,080 +0.04(+1.83%)
Mar 15, 2019 2.200 2.550 2.090 2.190 78,200 +0.10(+4.78%)
Mar 14, 2019 2.260 2.260 2.050 2.090 132,907 -0.17(-7.52%)
Mar 13, 2019 2.300 2.430 2.250 2.260 79,463 -0.02(-0.88%)
Mar 12, 2019 2.350 2.450 2.120 2.280 127,807 -0.02(-0.87%)
Mar 11, 2019 2.380 2.450 2.300 2.300 86,620 -0.03(-1.20%)
Mar 08, 2019 2.850 2.850 2.300 2.328 127,300 -0.32(-12.15%)
Mar 07, 2019 2.590 3.050 2.500 2.650 126,176 +0.14(+5.62%)
Mar 06, 2019 3.000 3.110 2.500 2.509 133,054 -0.49(-16.37%)
Mar 05, 2019 2.720 3.300 2.690 3.000 495,536 +0.35(+13.21%)
Mar 04, 2019 2.020 2.750 2.017 2.650 174,196 +0.65(+32.70%)
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.