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, 2017 5.000 5.000 5.000 156 -0.15(-2.91%)
May 30, 2017 5.300 5.300 5.150 5.150 614 -0.05(-0.96%)
May 26, 2017 5.990 5.990 5.200 5.200 655 -0.79(-13.19%)
May 25, 2017 5.200 5.990 5.200 5.990 1,025 +0.89(+17.45%)
May 24, 2017 6.000 6.000 5.100 5.100 3,659 -0.50(-8.93%)
May 23, 2017 5.200 5.600 5.000 5.600 4,467 +0.40(+7.69%)
May 22, 2017 4.600 5.200 4.600 5.200 757 +0.80(+18.18%)
May 19, 2017 4.650 4.650 4.400 4.400 1,584 -0.25(-5.38%)
May 18, 2017 4.700 4.700 4.400 4.650 4,635 +0.67(+16.83%)
May 17, 2017 3.980 3.980 3.980 3.980 150 +0.18(+4.74%)
May 16, 2017 3.850 3.850 3.800 3.800 752 -0.05(-1.30%)
May 15, 2017 4.120 4.120 3.850 3.850 1,811 -0.30(-7.23%)
May 12, 2017 4.160 4.200 4.150 4.150 5,048 -0.04(-0.95%)
May 11, 2017 4.500 4.500 4.000 4.190 3,546 -0.66(-13.61%)
May 10, 2017 5.990 5.990 4.500 4.850 2,431 -0.60(-11.01%)
May 09, 2017 5.950 5.950 5.450 5.450 2,431 -0.50(-8.40%)
May 08, 2017 5.810 5.950 5.810 5.950 1,348 +0.14(+2.41%)
May 05, 2017 5.810 5.810 5.810 5.810 100 +0.06(+1.04%)
May 04, 2017 6.250 6.250 5.750 5.750 1,425 -0.50(-8.00%)
May 03, 2017 6.000 6.250 6.000 6.250 1,338 +0.25(+4.17%)
May 02, 2017 5.750 6.200 5.750 6.000 1,742 +0.27(+4.71%)
May 01, 2017 5.510 5.990 5.500 5.730 1,906 -0.27(-4.50%)
Apr 28, 2017 5.950 6.000 5.940 6.000 938 +0.00(+0.00%)
Apr 27, 2017 6.180 6.180 5.900 6.000 2,234 -0.18(-2.91%)
Apr 26, 2017 6.250 6.250 6.180 6.180 214 +0.00(+0.00%)
Apr 25, 2017 6.250 6.250 6.180 6.180 765 -0.02(-0.32%)
Apr 24, 2017 7.050 7.100 6.000 6.200 8,054 -0.95(-13.29%)
Apr 21, 2017 6.990 8.000 6.140 7.150 7,282 +1.15(+19.17%)
Apr 20, 2017 4.400 6.000 4.300 6.000 7,048 +1.21(+25.26%)
Apr 19, 2017 5.150 5.150 4.320 4.790 6,010 -0.36(-6.99%)
Apr 18, 2017 5.750 6.490 4.800 5.150 6,001 -1.45(-21.97%)
Apr 17, 2017 8.750 8.750 6.600 6.600 5,293 -1.95(-22.81%)
Apr 13, 2017 8.000 9.500 7.460 8.550 2,689 -0.20(-2.29%)
Apr 12, 2017 10.15 13.00 7.240 8.750 15,013 -0.50(-5.41%)
Apr 11, 2017 10.00 10.00 8.750 9.250 9,281 +0.85(+10.12%)
Apr 10, 2017 7.410 9.000 7.410 8.400 5,139 +0.99(+13.36%)
Apr 07, 2017 7.450 7.450 7.250 7.410 10,449 +0.16(+2.21%)
Apr 06, 2017 6.500 7.250 6.500 7.250 5,906 +0.75(+11.54%)
Apr 05, 2017 6.000 6.780 5.750 6.500 6,386 +0.51(+8.51%)
Apr 04, 2017 5.800 5.990 5.750 5.990 2,905 +0.34(+6.02%)
Apr 03, 2017 4.780 5.650 4.780 5.650 4,462 +0.85(+17.80%)
Mar 31, 2017 4.250 4.900 4.250 4.796 2,490 +0.65(+15.57%)
Mar 30, 2017 4.210 4.210 4.000 4.150 11,036 -0.07(-1.73%)
Mar 28, 2017 4.223 4.223 4.223 76 +0.02(+0.55%)
Mar 27, 2017 4.200 4.200 4.200 4.200 987 +0.10(+2.44%)
Mar 24, 2017 4.092 4.100 4.092 4.100 931 +0.00(+0.00%)
Mar 23, 2017 4.100 4.100 4.100 4.100 410 +0.01(+0.24%)
Mar 22, 2017 4.100 4.100 4.090 4.090 1,241 -0.01(-0.24%)
Mar 21, 2017 4.090 4.100 4.090 4.100 655 +0.02(+0.49%)
Mar 20, 2017 4.000 4.080 3.950 4.080 3,070 +0.12(+3.09%)
Mar 17, 2017 3.700 4.000 3.700 3.958 1,560 +0.27(+7.26%)
Mar 16, 2017 3.700 3.700 3.635 3.690 1,452 +0.34(+10.15%)
Mar 15, 2017 3.360 3.360 3.350 3.350 4,793 +0.02(+0.60%)
Mar 14, 2017 3.290 3.330 3.260 3.330 4,127 +0.04(+1.22%)
Mar 13, 2017 3.400 3.400 3.270 3.290 1,115 -0.02(-0.60%)
Mar 10, 2017 3.340 3.340 3.310 3.310 869 -0.02(-0.60%)
Mar 09, 2017 3.250 3.330 3.250 3.330 1,346 +0.08(+2.46%)
Mar 08, 2017 3.250 3.250 3.250 3.250 157 +0.00(+0.00%)
Mar 07, 2017 3.250 3.250 3.250 3.250 907 -0.08(-2.40%)
Mar 06, 2017 3.250 3.330 3.250 3.330 1,890 +0.08(+2.46%)
Mar 03, 2017 3.250 3.305 3.250 3.250 1,228 -0.06(-1.81%)
Mar 02, 2017 3.550 3.550 3.300 3.310 3,397 -0.26(-7.28%)
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.