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 (%)
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%)
May 01, 2018 1.430 1.470 1.410 1.440 8,310 +0.04(+2.86%)
Apr 30, 2018 1.595 1.595 1.400 1.400 17,349 -0.10(-6.67%)
Apr 27, 2018 1.450 1.690 1.400 1.500 19,084 +0.13(+9.49%)
Apr 26, 2018 1.350 1.640 1.300 1.370 32,984 +0.02(+1.48%)
Apr 25, 2018 1.500 1.500 1.260 1.350 18,603 -0.13(-8.78%)
Apr 24, 2018 1.425 1.700 1.425 1.480 17,406 -0.02(-1.33%)
Apr 23, 2018 1.600 1.650 1.500 1.500 7,528 -0.10(-6.25%)
Apr 20, 2018 1.650 1.690 1.490 1.600 17,005 -0.05(-3.03%)
Apr 19, 2018 1.705 1.710 1.580 1.650 18,245 -0.06(-3.51%)
Apr 18, 2018 1.600 1.710 1.600 1.710 10,737 +0.11(+6.87%)
Apr 17, 2018 1.890 1.890 1.580 1.600 48,521 -0.15(-8.57%)
Apr 16, 2018 1.890 1.900 1.600 1.750 50,108 -0.05(-2.78%)
Apr 13, 2018 2.000 2.000 1.780 1.800 19,835 -0.11(-5.76%)
Apr 12, 2018 1.850 2.000 1.780 1.910 16,877 +0.11(+6.11%)
Apr 11, 2018 1.960 1.980 1.750 1.800 13,392 -0.18(-9.09%)
Apr 10, 2018 1.960 2.050 1.860 1.980 17,379 -0.01(-0.50%)
Apr 09, 2018 2.100 2.150 1.990 1.990 7,886 -0.06(-2.93%)
Apr 06, 2018 1.980 2.160 1.980 2.050 26,611 +0.10(+5.13%)
Apr 05, 2018 1.840 2.000 1.800 1.950 39,135 +0.15(+8.33%)
Apr 04, 2018 1.750 1.800 1.610 1.800 16,288 +0.06(+3.45%)
Apr 03, 2018 1.990 2.000 1.740 1.740 9,239 -0.24(-12.12%)
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.