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 (%)
Jan 31, 2017 7.990 7.990 7.940 7.940 1,445 -0.05(-0.63%)
Jan 30, 2017 8.040 8.054 7.990 7.990 969 -0.07(-0.87%)
Jan 27, 2017 8.480 8.480 8.030 8.060 3,997 -0.49(-5.73%)
Jan 26, 2017 8.280 8.550 8.280 8.550 1,335 +0.10(+1.18%)
Jan 25, 2017 8.250 8.500 8.250 8.450 1,497 -0.10(-1.17%)
Jan 24, 2017 8.500 8.550 8.500 8.550 793 +0.00(+0.00%)
Jan 23, 2017 8.550 8.550 8.450 8.550 1,967 +0.18(+2.09%)
Jan 20, 2017 8.550 8.550 8.150 8.375 1,506 -0.38(-4.29%)
Jan 19, 2017 9.000 9.250 8.750 8.750 3,170 +0.00(+0.00%)
Jan 18, 2017 8.250 9.000 8.150 8.750 2,773 +0.60(+7.36%)
Jan 17, 2017 8.173 8.250 8.150 8.150 1,923 +0.05(+0.62%)
Jan 13, 2017 8.100 8.100 8.100 0 +0.03(+0.38%)
Jan 12, 2017 8.550 8.750 8.050 8.069 1,889 -0.33(-3.94%)
Jan 11, 2017 7.850 8.400 7.850 8.400 842 +0.00(+0.00%)
Jan 10, 2017 8.300 8.750 7.800 8.400 2,300 +0.15(+1.82%)
Jan 09, 2017 8.310 8.500 7.750 8.250 5,915 -0.05(-0.60%)
Jan 06, 2017 8.750 8.750 8.226 8.300 3,061 +0.15(+1.84%)
Jan 05, 2017 8.000 8.250 8.000 8.150 1,998 +0.15(+1.88%)
Jan 04, 2017 7.500 8.300 7.500 8.000 3,637 -0.10(-1.23%)
Jan 03, 2017 8.300 8.300 8.000 8.100 7,533 +0.10(+1.25%)
Dec 30, 2016 8.000 8.000 8.000 0 +0.81(+11.27%)
Dec 29, 2016 7.180 7.190 7.157 7.190 2,729 +0.00(+0.00%)
Dec 28, 2016 7.146 7.190 7.146 7.190 3,217 +0.00(+0.00%)
Dec 27, 2016 5.510 7.190 5.510 7.190 2,687 +0.34(+4.96%)
Dec 22, 2016 6.850 6.850 6.850 0 -0.15(-2.14%)
Dec 21, 2016 7.000 7.000 7.000 7.000 440 +0.00(+0.00%)
Dec 20, 2016 7.000 7.000 7.000 7.000 493 +0.00(+0.00%)
Dec 19, 2016 7.200 7.280 7.000 7.000 3,221 -0.55(-7.28%)
Dec 16, 2016 7.200 7.550 7.200 7.550 507 -0.20(-2.58%)
Dec 15, 2016 8.330 8.330 7.750 7.750 961 -0.35(-4.32%)
Dec 14, 2016 8.490 8.490 8.000 8.100 1,409 +0.85(+11.72%)
Dec 13, 2016 7.100 7.250 7.100 7.250 8,721 +0.13(+1.83%)
Dec 12, 2016 7.850 8.000 7.020 7.120 1,574 -0.43(-5.70%)
Dec 09, 2016 7.650 7.820 7.450 7.550 13,347 -0.15(-1.95%)
Dec 08, 2016 8.000 8.390 7.700 7.700 1,638 -0.30(-3.75%)
Dec 07, 2016 8.500 8.700 7.570 8.000 5,937 -0.75(-8.57%)
Dec 06, 2016 7.750 9.250 7.750 8.750 4,176 +1.46(+20.03%)
Dec 05, 2016 7.010 7.960 7.010 7.290 6,998 +0.99(+15.71%)
Dec 02, 2016 5.500 6.500 5.500 6.300 3,997 +0.83(+15.17%)
Dec 01, 2016 5.400 5.500 5.300 5.470 5,121 -0.03(-0.55%)
Nov 30, 2016 5.500 5.500 5.500 5.500 821 +0.00(+0.00%)
Nov 29, 2016 5.500 5.550 5.500 5.500 792 +0.00(+0.00%)
Nov 28, 2016 6.150 6.150 5.500 5.500 3,424 -0.69(-11.15%)
Nov 25, 2016 6.110 6.190 6.110 6.190 984 +0.02(+0.34%)
Nov 23, 2016 6.169 6.169 6.169 0 +0.13(+2.08%)
Nov 22, 2016 6.500 6.673 5.900 6.044 5,688 -0.55(-8.29%)
Nov 21, 2016 6.750 6.960 6.500 6.590 2,258 -0.91(-12.13%)
Nov 18, 2016 6.550 7.500 6.550 7.500 5,791 +0.76(+11.28%)
Nov 17, 2016 7.000 7.750 6.500 6.740 7,321 -0.76(-10.13%)
Nov 16, 2016 8.400 8.400 6.950 7.500 5,817 -0.90(-10.71%)
Nov 15, 2016 8.410 8.410 8.400 8.400 1,025 -0.02(-0.24%)
Nov 14, 2016 8.000 8.480 8.000 8.420 2,182 +0.58(+7.40%)
Nov 11, 2016 6.900 7.840 6.900 7.840 4,215 +0.75(+10.58%)
Nov 10, 2016 9.000 9.500 6.800 7.090 8,017 -0.92(-11.49%)
Nov 09, 2016 9.900 9.900 8.000 8.010 5,981 -0.99(-11.00%)
Nov 08, 2016 10.00 10.00 9.000 9.000 10,056 -0.30(-3.23%)
Nov 07, 2016 7.000 10.00 6.800 9.300 12,282 +2.30(+32.86%)
Nov 04, 2016 8.000 8.000 7.000 7.000 5,041 -1.25(-15.15%)
Nov 03, 2016 8.900 10.45 6.750 8.250 8,625 -1.05(-11.29%)
Nov 02, 2016 8.000 9.900 7.800 9.300 8,749 +1.70(+22.37%)
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.