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 (%)
Aug 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2018 1.272 1.272 1.200 1.200 13,395 -0.06(-4.76%)
Aug 29, 2018 1.260 1.260 1.220 1.260 2,117 +0.00(+0.00%)
Aug 28, 2018 1.280 1.280 1.220 1.260 15,886 -0.04(-3.08%)
Aug 27, 2018 1.450 1.500 1.270 1.300 21,407 -0.10(-7.14%)
Aug 24, 2018 1.300 1.490 1.300 1.400 25,900 +0.10(+7.69%)
Aug 23, 2018 1.250 1.500 1.250 1.300 39,971 -0.07(-5.11%)
Aug 22, 2018 1.170 1.500 1.100 1.370 54,597 +0.20(+17.09%)
Aug 21, 2018 1.050 1.170 1.000 1.170 19,115 +0.09(+8.33%)
Aug 20, 2018 1.205 1.205 1.080 1.080 14,884 -0.13(-10.74%)
Aug 17, 2018 1.245 1.300 1.210 1.210 7,300 -0.02(-1.63%)
Aug 16, 2018 1.220 1.300 1.220 1.230 6,802 +0.01(+0.82%)
Aug 15, 2018 1.030 1.290 1.030 1.220 78,229 +0.20(+19.61%)
Aug 14, 2018 0.9900 1.020 0.9900 1.020 8,691 +0.02(+2.00%)
Aug 13, 2018 1.060 1.070 0.9600 1.000 11,262 -0.06(-5.66%)
Aug 10, 2018 1.000 1.060 1.000 1.060 16,900 +0.06(+6.00%)
Aug 09, 2018 1.020 1.020 1.000 1.000 3,758 +0.00(+0.30%)
Aug 08, 2018 0.9350 0.9980 0.9350 0.9970 9,766 +0.02(+1.73%)
Aug 07, 2018 0.9600 1.040 0.9600 0.9800 3,998 -0.04(-3.92%)
Aug 06, 2018 0.9350 1.060 0.9350 1.020 15,805 -0.04(-3.77%)
Aug 03, 2018 1.070 1.070 1.000 1.060 5,800 +0.00(+0.00%)
Aug 02, 2018 1.030 1.060 1.010 1.060 9,661 +0.04(+3.92%)
Aug 01, 2018 1.110 1.110 1.010 1.020 13,707 -0.09(-8.11%)
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%)
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%)
Apr 02, 2018 1.840 1.990 1.730 1.980 37,066 +0.18(+10.00%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.10(-5.26%)
Mar 28, 2018 1.770 2.080 1.600 1.900 45,395 +0.15(+8.57%)
Mar 27, 2018 1.900 2.000 1.750 1.750 23,691 -0.15(-7.89%)
Mar 26, 2018 2.375 2.375 1.500 1.900 53,229 -0.35(-15.56%)
Mar 23, 2018 2.690 2.690 2.230 2.250 44,020 -0.45(-16.67%)
Mar 22, 2018 3.380 3.380 2.700 2.700 13,738 -0.35(-11.48%)
Mar 21, 2018 3.230 3.490 2.800 3.050 35,849 -0.06(-1.93%)
Mar 20, 2018 3.300 4.010 3.110 3.110 58,952 +0.01(+0.32%)
Mar 19, 2018 3.460 3.950 2.800 3.100 96,154 -0.35(-10.14%)
Mar 16, 2018 2.700 3.620 2.700 3.450 98,146 +0.95(+38.00%)
Mar 15, 2018 2.200 2.500 2.180 2.500 31,801 +0.35(+16.28%)
Mar 14, 2018 2.150 2.160 2.090 2.150 12,282 -0.01(-0.46%)
Mar 13, 2018 2.200 2.260 2.150 2.160 26,806 -0.03(-1.37%)
Mar 12, 2018 2.150 2.220 2.100 2.190 36,880 +0.29(+15.26%)
Mar 09, 2018 1.850 2.000 1.850 1.900 36,616 +0.15(+8.57%)
Mar 08, 2018 1.820 1.900 1.650 1.750 13,421 -0.07(-3.85%)
Mar 07, 2018 1.600 1.820 1.600 1.820 12,822 +0.22(+13.75%)
Mar 06, 2018 1.530 1.600 1.310 1.600 28,285 +0.00(+0.00%)
Mar 05, 2018 1.400 1.600 1.350 1.600 19,874 +0.10(+6.67%)
Mar 02, 2018 1.350 1.500 1.150 1.500 22,097 +0.15(+11.11%)
Mar 01, 2018 1.350 1.400 1.350 1.350 5,100 -0.08(-5.59%)
Feb 28, 2018 1.400 1.430 1.350 1.430 4,410 -0.07(-4.67%)
Feb 27, 2018 1.500 1.640 1.250 1.500 20,969 -0.10(-6.25%)
Feb 26, 2018 1.530 1.640 1.530 1.600 10,295 -0.05(-3.03%)
Feb 23, 2018 1.650 1.650 1.550 1.650 11,046 +0.00(+0.00%)
Feb 22, 2018 1.770 1.800 1.600 1.650 28,104 -0.15(-8.33%)
Feb 21, 2018 1.990 2.040 1.770 1.800 7,092 -0.19(-9.55%)
Feb 20, 2018 2.150 2.150 1.950 1.990 5,992 -0.07(-3.40%)
Feb 16, 2018 2.060 2.060 2.060 0 +0.11(+5.64%)
Feb 15, 2018 2.060 2.060 1.850 1.950 5,378 -0.15(-7.14%)
Feb 14, 2018 2.100 2.300 2.100 2.100 19,522 -0.03(-1.53%)
Feb 13, 2018 2.150 2.250 2.100 2.133 15,600 -0.02(-0.81%)
Feb 12, 2018 2.290 2.300 2.000 2.150 8,590 +0.15(+7.50%)
Feb 09, 2018 2.000 2.000 1.900 2.000 10,226 -0.04(-1.96%)
Feb 08, 2018 2.200 2.400 2.040 2.040 12,175 -0.16(-7.27%)
Feb 07, 2018 2.000 2.250 1.600 2.200 20,518 +0.11(+5.26%)
Feb 06, 2018 1.900 2.130 1.750 2.090 21,575 +0.31(+17.42%)
Feb 05, 2018 2.250 2.250 1.780 1.780 13,328 -0.22(-11.00%)
Feb 02, 2018 2.200 2.200 2.000 2.000 6,411 -0.25(-11.11%)
Feb 01, 2018 2.300 2.300 2.150 2.250 12,422 -0.04(-1.75%)
Jan 31, 2018 2.220 2.290 2.150 2.290 15,318 +0.07(+3.15%)
Jan 30, 2018 2.500 2.500 2.220 21,194 -0.28(-11.20%)
Jan 29, 2018 2.350 2.600 2.200 2.500 37,787 +0.35(+16.28%)
Jan 26, 2018 2.500 2.500 2.130 2.150 8,356 +0.04(+1.90%)
Jan 25, 2018 2.500 2.500 2.100 2.110 10,616 -0.34(-13.88%)
Jan 24, 2018 2.600 2.600 2.450 2.450 10,017 -0.25(-9.26%)
Jan 23, 2018 2.700 2.950 2.550 2.700 13,229 -0.25(-8.47%)
Jan 22, 2018 3.000 3.000 2.600 2.950 15,847 -0.05(-1.67%)
Jan 19, 2018 2.750 3.000 2.750 3.000 5,424 -0.10(-3.23%)
Jan 18, 2018 3.050 3.100 2.750 3.100 15,320 +0.13(+4.38%)
Jan 17, 2018 3.200 3.200 2.750 2.970 11,005 -0.27(-8.33%)
Jan 16, 2018 3.850 3.850 3.000 3.240 12,752 -0.21(-6.09%)
Jan 12, 2018 3.450 3.450 3.450 0 -0.59(-14.60%)
Jan 11, 2018 3.200 4.040 3.000 4.040 15,201 +0.54(+15.43%)
Jan 10, 2018 3.850 3.900 3.040 3.500 8,369 -0.60(-14.63%)
Jan 09, 2018 4.300 4.500 4.100 4.100 6,715 +0.00(+0.00%)
Jan 08, 2018 4.110 4.300 4.000 4.100 4,354 +0.00(+0.00%)
Jan 05, 2018 4.000 4.600 3.570 4.100 16,035 +0.10(+2.50%)
Jan 04, 2018 3.830 4.450 3.550 4.000 5,721 -0.50(-11.11%)
Jan 03, 2018 4.000 5.500 3.550 4.500 15,579 +0.50(+12.50%)
Jan 02, 2018 3.250 4.710 3.250 4.000 15,270 +1.00(+33.33%)
Dec 29, 2017 3.000 3.000 3.000 0 -0.10(-3.23%)
Dec 28, 2017 3.000 3.100 2.900 3.100 6,099 -0.05(-1.59%)
Dec 27, 2017 3.000 3.200 3.000 3.150 5,981 +0.25(+8.62%)
Dec 26, 2017 2.800 3.150 2.750 2.900 4,098 -0.25(-8.05%)
Dec 22, 2017 3.400 3.400 3.154 3.154 2,495 -0.25(-7.24%)
Dec 21, 2017 3.000 3.500 3.000 3.400 4,119 +0.40(+13.33%)
Dec 20, 2017 2.800 3.000 2.800 3.000 4,535 -0.15(-4.76%)
Dec 19, 2017 3.250 3.250 2.800 3.150 3,495 -0.10(-3.08%)
Dec 18, 2017 3.250 3.900 3.250 3.250 957 -0.65(-16.67%)
Dec 15, 2017 3.850 3.900 3.090 3.900 1,953 -0.10(-2.50%)
Dec 14, 2017 3.490 4.000 2.750 4.000 4,609 +0.60(+17.65%)
Dec 13, 2017 3.150 3.400 3.150 3.400 1,367 +0.25(+7.94%)
Dec 12, 2017 2.750 3.500 2.750 3.150 1,917 -0.35(-10.00%)
Dec 11, 2017 3.550 3.650 2.750 3.500 4,792 -0.20(-5.41%)
Dec 08, 2017 4.210 4.210 3.100 3.700 1,200 -0.50(-11.90%)
Dec 07, 2017 3.210 4.250 2.650 4.200 4,036 +0.70(+20.00%)
Dec 06, 2017 4.650 4.650 3.350 3.500 5,848 -1.10(-23.91%)
Dec 05, 2017 4.300 4.600 4.300 4.600 1,652 +0.35(+8.24%)
Dec 04, 2017 4.000 6.000 4.000 4.250 10,426 +0.25(+6.25%)
Dec 01, 2017 3.550 4.000 2.975 4.000 6,638 +1.00(+33.33%)
Nov 30, 2017 2.750 3.000 2.750 3.000 3,379 +1.25(+71.43%)
Nov 29, 2017 2.000 2.000 1.700 1.750 1,455 +0.25(+16.67%)
Nov 28, 2017 1.875 3.180 1.190 1.500 12,950 -0.55(-26.83%)
Nov 27, 2017 2.000 2.050 1.950 2.050 957 +1.05(+105.00%)
Nov 24, 2017 2.470 2.470 1.000 1.000 218 -1.47(-59.51%)
Nov 22, 2017 2.470 2.470 2.470 2.470 100 +0.00(+0.00%)
Nov 20, 2017 2.470 2.470 2.470 86 -0.13(-5.00%)
Nov 17, 2017 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Nov 15, 2017 2.600 2.600 2.600 12 +0.00(+0.00%)
Nov 14, 2017 2.600 2.600 2.600 2.600 445 +0.00(+0.00%)
Nov 10, 2017 2.600 2.600 2.600 10 +0.10(+4.00%)
Nov 09, 2017 2.500 2.500 2.500 2.500 1,966 +0.00(+0.00%)
Nov 08, 2017 2.550 2.550 1.930 2.500 615 +0.00(+0.00%)
Nov 07, 2017 2.180 2.500 2.180 2.500 3,679 +0.15(+6.38%)
Nov 06, 2017 2.180 2.350 2.180 2.350 679 +0.20(+9.30%)
Nov 03, 2017 2.250 2.250 2.150 2.150 200 -0.10(-4.44%)
Nov 01, 2017 2.250 2.250 2.250 6 +0.05(+2.27%)
Oct 30, 2017 2.200 2.200 2.200 0 +0.20(+10.00%)
Oct 27, 2017 1.442 2.250 1.442 2.000 3,787 +1.25(+166.67%)
Oct 26, 2017 1.900 1.900 0.7500 0.7500 3,907 -1.25(-62.50%)
Oct 25, 2017 2.000 2.000 1.900 2.000 535 -0.24(-10.71%)
Oct 23, 2017 2.240 2.240 2.240 78 -0.26(-10.40%)
Oct 20, 2017 2.500 2.500 2.500 2.500 724 +0.00(+0.00%)
Oct 19, 2017 2.250 2.500 2.250 2.500 300 +0.00(+0.00%)
Oct 18, 2017 2.250 2.500 2.250 2.500 482 +0.00(+0.00%)
Oct 17, 2017 2.350 2.500 2.350 2.500 1,259 +0.00(+0.00%)
Oct 16, 2017 2.500 2.500 2.250 2.500 916 -0.24(-8.76%)
Oct 13, 2017 2.500 2.740 2.500 2.740 507 -0.01(-0.36%)
Oct 12, 2017 2.570 2.750 2.500 2.750 950 +0.00(+0.00%)
Oct 11, 2017 2.500 2.750 2.500 2.750 720 +0.00(+0.00%)
Oct 10, 2017 2.500 2.750 2.500 2.750 2,781 +0.00(+0.00%)
Oct 09, 2017 2.750 2.750 2.750 2.750 174 +0.00(+0.00%)
Oct 05, 2017 2.750 2.750 2.750 20 +0.23(+9.13%)
Oct 04, 2017 2.750 2.750 2.500 2.520 778 -0.23(-8.36%)
Oct 02, 2017 2.750 2.750 2.750 7 -0.35(-11.29%)
Sep 28, 2017 3.100 3.100 3.100 50 +0.00(+0.00%)
Sep 27, 2017 2.520 3.100 2.520 3.100 1,020 +0.00(+0.00%)
Sep 26, 2017 3.100 3.100 3.100 3.100 550 +0.00(+0.00%)
Sep 25, 2017 2.600 3.100 2.400 3.100 2,135 +0.20(+6.90%)
Sep 22, 2017 2.900 2.900 2.900 2.900 110 +0.30(+11.54%)
Sep 19, 2017 2.600 2.600 2.600 0 -0.58(-18.24%)
Sep 15, 2017 3.180 3.180 3.180 0 +0.00(+0.00%)
Sep 13, 2017 3.180 3.180 3.180 75 -0.02(-0.63%)
Sep 12, 2017 3.200 3.200 3.200 3.200 150 +0.00(+0.00%)
Sep 11, 2017 2.250 3.200 2.250 3.200 250 +0.50(+18.52%)
Sep 08, 2017 2.500 2.700 2.500 2.700 323 -0.20(-6.90%)
Sep 07, 2017 2.750 2.900 2.500 2.900 3,828 +0.00(+0.00%)
Sep 06, 2017 2.900 2.900 2.900 2.900 186 +0.00(+0.00%)
Sep 05, 2017 3.000 3.000 2.900 2.900 522 -0.30(-9.38%)
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.