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, 2017 2.850 3.200 2.850 3.200 513 +0.00(+0.00%)
Aug 30, 2017 3.200 3.250 2.510 3.200 1,005 -0.23(-6.71%)
Aug 29, 2017 3.430 3.430 3.430 3.430 101 +0.93(+37.20%)
Aug 28, 2017 2.500 2.500 2.500 2.500 273 -0.75(-23.08%)
Aug 25, 2017 3.200 3.250 2.750 3.250 616 -0.18(-5.25%)
Aug 22, 2017 3.430 3.430 3.430 3 +0.28(+8.89%)
Aug 21, 2017 3.041 3.150 3.041 3.150 731 +0.15(+5.00%)
Aug 18, 2017 3.190 3.350 3.000 3.000 2,176 +0.74(+32.74%)
Aug 17, 2017 3.610 3.610 2.250 2.260 3,433 -1.35(-37.40%)
Aug 16, 2017 3.600 3.700 3.550 3.610 1,187 -0.53(-12.80%)
Aug 15, 2017 4.140 4.140 4.140 4.140 117 -0.06(-1.43%)
Aug 14, 2017 4.200 4.200 4.200 4.200 278 +0.00(+0.00%)
Aug 11, 2017 4.200 4.200 4.150 4.200 412 +0.01(+0.24%)
Aug 10, 2017 3.750 4.200 3.750 4.190 4,210 +0.64(+18.03%)
Aug 09, 2017 3.500 4.150 2.250 3.550 1,441 -0.70(-16.47%)
Aug 08, 2017 4.330 4.330 4.250 4.250 1,776 -0.08(-1.86%)
Aug 07, 2017 4.330 4.330 4.330 4.330 205 +0.08(+1.89%)
Aug 04, 2017 4.250 4.250 4.250 4.250 200 +0.05(+1.19%)
Aug 02, 2017 4.200 4.200 4.200 107 +0.05(+1.20%)
Aug 01, 2017 4.150 4.200 4.150 4.150 1,170 +0.00(+0.00%)
Jul 31, 2017 4.150 4.150 4.150 4.150 203 -0.40(-8.79%)
Jul 27, 2017 4.550 4.550 4.550 25 -0.20(-4.21%)
Jul 26, 2017 4.900 4.900 4.750 4.750 400 -0.20(-4.04%)
Jul 25, 2017 4.170 4.950 4.170 4.950 514 +0.78(+18.71%)
Jul 24, 2017 4.800 4.980 4.170 4.170 828 -0.73(-14.90%)
Jul 21, 2017 4.900 4.900 4.900 4.900 492 +0.10(+2.08%)
Jul 19, 2017 4.800 4.800 4.800 92 +0.10(+2.13%)
Jul 18, 2017 4.900 4.900 4.700 4.700 364 +0.50(+11.90%)
Jul 17, 2017 4.250 4.250 4.200 4.200 1,322 -0.30(-6.67%)
Jul 14, 2017 4.500 4.500 4.500 4.500 403 -0.40(-8.16%)
Jul 12, 2017 4.900 4.900 4.900 0 +0.55(+12.64%)
Jul 11, 2017 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
Jul 07, 2017 4.350 4.350 4.350 103 +0.00(+0.00%)
Jul 05, 2017 4.350 4.350 4.350 75 +0.10(+2.35%)
Jul 03, 2017 4.250 4.250 4.250 4.250 35 +0.00(+0.00%)
Jun 30, 2017 4.250 4.250 4.250 35 -0.61(-12.55%)
Jun 29, 2017 4.900 4.900 4.860 4.860 544 -0.04(-0.82%)
Jun 28, 2017 4.900 4.900 4.900 4.900 169 +0.40(+8.89%)
Jun 27, 2017 5.720 5.720 4.500 4.500 590 +0.00(+0.00%)
Jun 26, 2017 5.750 5.950 4.500 4.500 1,150 +0.25(+5.88%)
Jun 22, 2017 4.250 4.250 4.250 0 -1.15(-21.30%)
Jun 21, 2017 5.400 5.400 5.400 5.400 885 +0.05(+0.93%)
Jun 20, 2017 5.320 5.350 5.320 5.350 632 +0.03(+0.56%)
Jun 19, 2017 5.800 5.800 5.320 5.320 595 +0.02(+0.38%)
Jun 16, 2017 5.750 6.250 5.200 5.300 1,127 +0.30(+6.00%)
Jun 14, 2017 5.000 5.000 5.000 25 +0.55(+12.36%)
Jun 13, 2017 4.460 5.050 4.420 4.450 6,011 +0.03(+0.68%)
Jun 09, 2017 4.420 4.420 4.420 36 -0.46(-9.33%)
Jun 07, 2017 4.875 4.875 4.875 50 +0.12(+2.63%)
Jun 06, 2017 4.950 4.950 4.750 4.750 1,375 -0.20(-4.04%)
Jun 05, 2017 5.000 5.100 4.900 4.950 7,235 +0.53(+11.99%)
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.