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 (%)
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%)
Jan 02, 2019 1.000 1.090 0.9400 0.9503 21,798 +0.05(+5.59%)
Dec 31, 2018 0.9000 1.090 0.8600 0.9000 23,500 -0.01(-1.10%)
Dec 28, 2018 1.000 1.000 0.9000 0.9100 21,300 -0.09(-9.00%)
Dec 27, 2018 1.130 1.130 0.9500 1.000 11,256 -0.10(-9.09%)
Dec 26, 2018 1.110 1.110 1.085 1.100 14,626 +0.02(+1.85%)
Dec 24, 2018 1.000 1.100 1.000 1.080 11,900 +0.08(+8.00%)
Dec 21, 2018 1.050 1.100 0.9000 1.000 5,700 -0.05(-4.76%)
Dec 20, 2018 1.155 1.155 1.010 1.050 19,057 -0.05(-4.55%)
Dec 19, 2018 1.200 1.200 1.010 1.100 36,754 +0.07(+6.80%)
Dec 18, 2018 0.9000 1.090 0.9000 1.030 21,370 +0.13(+14.44%)
Dec 17, 2018 0.8000 1.000 0.8000 0.9000 16,876 +0.00(+0.00%)
Dec 14, 2018 0.9150 1.000 0.7710 0.9000 17,400 -0.01(-1.10%)
Dec 13, 2018 1.050 1.050 0.9000 0.9100 1,322 -0.14(-13.33%)
Dec 12, 2018 1.000 1.080 1.000 1.050 7,782 +0.01(+0.96%)
Dec 11, 2018 1.020 1.040 1.000 1.040 14,623 +0.02(+2.36%)
Dec 10, 2018 1.000 1.016 1.000 1.016 5,325 +0.02(+1.60%)
Dec 07, 2018 1.100 1.100 1.000 1.000 22,500 -0.05(-4.76%)
Dec 06, 2018 1.100 1.140 1.050 1.050 5,624 -0.01(-0.94%)
Dec 04, 2018 1.050 1.150 1.050 1.060 9,600 -0.02(-1.85%)
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.