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 (%)
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%)
Mar 01, 2019 2.225 2.300 1.920 1.997 148,200 -0.25(-11.24%)
Feb 28, 2019 2.575 2.600 2.130 2.250 211,276 -0.15(-6.25%)
Feb 27, 2019 1.720 2.500 1.720 2.400 224,516 +0.67(+38.73%)
Feb 26, 2019 1.490 1.850 1.450 1.730 274,352 +0.24(+16.11%)
Feb 25, 2019 1.400 1.500 1.360 1.490 102,941 +0.14(+10.37%)
Feb 22, 2019 1.200 1.350 1.160 1.350 32,900 +0.16(+13.45%)
Feb 21, 2019 1.350 1.350 1.150 1.190 34,159 -0.15(-11.19%)
Feb 20, 2019 1.350 1.400 1.250 1.340 17,833 -0.04(-2.90%)
Feb 19, 2019 1.450 1.450 1.350 1.380 23,396 -0.07(-4.83%)
Feb 15, 2019 1.470 1.490 1.400 1.450 25,700 -0.02(-1.49%)
Feb 14, 2019 1.461 1.500 1.280 1.472 29,536 +0.01(+0.82%)
Feb 13, 2019 1.500 1.500 1.460 1.460 15,142 -0.01(-0.68%)
Feb 12, 2019 1.495 1.500 1.450 1.470 38,877 +0.00(+0.00%)
Feb 11, 2019 1.440 1.590 1.420 1.470 26,674 +0.06(+4.26%)
Feb 08, 2019 1.450 1.450 1.370 1.410 18,300 +0.04(+2.92%)
Feb 07, 2019 1.390 1.490 1.260 1.370 20,000 +0.00(+0.00%)
Feb 06, 2019 1.350 1.390 1.346 1.370 11,911 +0.04(+3.01%)
Feb 05, 2019 1.280 1.370 1.270 1.330 9,277 +0.05(+3.91%)
Feb 04, 2019 1.350 1.400 1.280 1.280 23,873 -0.07(-5.19%)
Feb 01, 2019 1.380 1.460 1.250 1.350 27,300 -0.08(-5.59%)
Jan 31, 2019 1.510 1.510 1.430 1.430 7,835 -0.05(-3.38%)
Jan 30, 2019 1.410 1.500 1.390 1.480 32,675 +0.08(+5.71%)
Jan 29, 2019 1.280 1.400 1.200 1.400 26,620 +0.16(+12.90%)
Jan 28, 2019 1.500 1.530 1.240 1.240 79,831 -0.30(-19.48%)
Jan 25, 2019 1.590 1.590 1.270 1.540 89,900 -0.02(-1.28%)
Jan 24, 2019 1.550 1.610 1.500 1.560 40,992 +0.06(+4.00%)
Jan 23, 2019 1.500 1.520 1.420 1.500 55,411 +0.12(+8.70%)
Jan 22, 2019 1.490 1.490 1.370 1.380 23,789 +0.01(+0.73%)
Jan 18, 2019 1.350 1.500 1.330 1.370 20,600 +0.01(+0.74%)
Jan 17, 2019 1.340 1.370 1.330 1.360 7,270 +0.02(+1.49%)
Jan 16, 2019 1.350 1.350 1.290 1.340 8,986 +0.08(+6.35%)
Jan 15, 2019 1.365 1.390 1.100 1.260 15,645 -0.09(-6.67%)
Jan 14, 2019 1.240 1.400 1.160 1.350 47,353 +0.10(+8.43%)
Jan 11, 2019 1.335 1.450 1.200 1.245 17,600 -0.10(-7.30%)
Jan 10, 2019 1.450 1.450 1.310 1.343 11,651 +0.06(+4.92%)
Jan 09, 2019 1.440 1.570 1.210 1.280 58,651 -0.17(-11.72%)
Jan 08, 2019 1.300 1.940 1.020 1.450 339,316 +0.20(+16.00%)
Jan 07, 2019 1.190 1.450 1.190 1.250 43,811 +0.06(+5.04%)
Jan 04, 2019 1.150 1.410 1.030 1.190 54,700 +0.14(+13.33%)
Jan 03, 2019 1.070 1.330 0.9000 1.050 116,548 +0.10(+10.49%)
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.