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 (%)
Jul 31, 2018 1.010 1.240 1.010 1.110 6,573 +0.06(+5.71%)
Jul 30, 2018 1.130 1.130 1.042 1.050 8,516 -0.13(-11.02%)
Jul 27, 2018 1.232 1.240 1.100 1.180 16,200 +0.17(+16.83%)
Jul 26, 2018 1.230 1.250 1.010 1.010 10,753 -0.21(-17.21%)
Jul 25, 2018 1.325 1.325 1.220 1.220 6,775 -0.03(-2.40%)
Jul 24, 2018 1.255 1.280 1.250 1.250 10,805 +0.00(+0.00%)
Jul 23, 2018 1.350 1.420 1.220 1.250 32,523 -0.09(-6.72%)
Jul 20, 2018 1.240 1.340 1.240 1.340 12,353 +0.11(+8.94%)
Jul 19, 2018 1.240 1.240 1.220 1.230 13,128 +0.00(+0.00%)
Jul 18, 2018 1.210 1.240 1.210 1.230 6,195 +0.03(+2.50%)
Jul 17, 2018 1.240 1.240 1.200 1.200 8,318 -0.04(-3.23%)
Jul 16, 2018 1.310 1.310 1.210 1.240 23,960 -0.02(-1.59%)
Jul 13, 2018 1.300 1.310 1.250 1.260 5,298 -0.01(-0.79%)
Jul 12, 2018 1.347 1.347 1.260 1.270 24,328 -0.06(-4.51%)
Jul 11, 2018 1.400 1.450 1.330 1.330 47,573 +0.00(+0.00%)
Jul 10, 2018 1.450 1.450 1.300 1.330 13,921 -0.13(-8.90%)
Jul 09, 2018 1.600 1.600 1.360 1.460 56,751 -0.07(-4.58%)
Jul 06, 2018 1.460 1.540 1.460 1.530 14,021 +0.13(+9.29%)
Jul 05, 2018 1.400 1.486 1.270 1.400 14,670 -0.14(-9.09%)
Jul 03, 2018 1.540 1.540 1.540 0 -0.10(-6.10%)
Jul 02, 2018 1.420 1.640 1.400 1.640 6,047 +0.23(+16.31%)
Jun 29, 2018 1.525 1.525 1.410 1.410 2,652 -0.24(-14.55%)
Jun 28, 2018 1.500 1.650 1.400 1.650 8,111 +0.18(+12.24%)
Jun 27, 2018 1.500 1.500 1.400 1.470 9,706 -0.03(-2.00%)
Jun 26, 2018 1.490 1.520 1.400 1.500 7,097 +0.01(+0.67%)
Jun 25, 2018 1.650 1.700 1.420 1.490 27,974 -0.01(-0.60%)
Jun 22, 2018 1.450 1.500 1.400 1.499 6,658 +0.10(+7.07%)
Jun 21, 2018 1.450 1.450 1.400 1.400 10,849 -0.04(-2.78%)
Jun 20, 2018 1.340 1.440 1.300 1.440 17,708 +0.14(+10.77%)
Jun 19, 2018 1.495 1.495 1.300 1.300 17,391 -0.16(-10.96%)
Jun 18, 2018 1.600 1.600 1.400 1.460 16,585 -0.08(-5.19%)
Jun 15, 2018 1.570 1.540 1.540 6,350 -0.01(-0.65%)
Jun 14, 2018 1.600 1.650 1.550 1.550 6,818 -0.05(-3.13%)
Jun 13, 2018 1.610 1.730 1.530 1.600 27,896 -0.01(-0.62%)
Jun 12, 2018 1.595 1.670 1.595 1.610 9,956 +0.15(+10.27%)
Jun 11, 2018 1.550 1.580 1.430 1.460 9,121 -0.09(-5.81%)
Jun 08, 2018 1.730 1.730 1.550 1.550 9,918 -0.15(-8.82%)
Jun 07, 2018 1.740 1.750 1.690 1.700 25,505 -0.03(-1.73%)
Jun 06, 2018 1.690 1.740 1.670 1.730 19,968 +0.02(+1.17%)
Jun 05, 2018 1.690 1.800 1.600 1.710 19,149 +0.03(+1.79%)
Jun 04, 2018 1.750 1.750 1.500 1.680 24,163 +0.00(+0.00%)
Jun 01, 2018 1.560 1.680 1.510 1.680 35,916 +0.12(+7.69%)
May 31, 2018 1.630 1.630 1.560 1.560 8,379 +0.00(+0.00%)
May 30, 2018 1.600 1.680 1.520 1.560 39,477 -0.04(-2.50%)
May 29, 2018 1.520 1.650 1.500 1.600 4,563 -0.04(-2.44%)
May 25, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
May 24, 2018 1.660 1.690 1.650 1.690 22,149 +0.03(+1.81%)
May 23, 2018 1.850 1.950 1.650 1.660 14,487 -0.09(-5.14%)
May 22, 2018 1.750 1.950 1.750 1.750 37,930 +0.00(+0.00%)
May 21, 2018 1.640 1.890 1.640 1.750 36,288 +0.20(+12.90%)
May 18, 2018 1.400 1.700 1.400 1.550 39,180 +0.21(+15.67%)
May 17, 2018 1.450 1.480 1.260 1.340 9,702 -0.06(-4.29%)
May 16, 2018 1.400 1.480 1.350 1.400 12,577 +0.00(+0.00%)
May 15, 2018 1.330 1.750 1.250 1.400 24,604 +0.06(+4.48%)
May 14, 2018 1.250 1.340 1.250 1.340 6,427 +0.00(+0.00%)
May 11, 2018 1.250 1.350 1.250 1.340 16,428 -0.06(-4.29%)
May 10, 2018 1.440 1.440 1.320 1.400 11,323 -0.04(-2.78%)
May 09, 2018 1.370 1.450 1.370 1.440 5,566 +0.10(+7.46%)
May 08, 2018 1.410 1.430 1.330 1.340 4,246 -0.05(-3.60%)
May 07, 2018 1.250 1.450 1.250 1.390 7,908 -0.03(-2.11%)
May 04, 2018 1.420 1.420 1.300 1.420 9,258 +0.00(+0.00%)
May 03, 2018 1.400 1.500 1.400 1.420 4,684 -0.03(-2.07%)
May 02, 2018 1.400 1.500 1.400 1.450 6,289 +0.01(+0.69%)
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.