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 (%)
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%)
Sep 01, 2017 3.200 3.200 2.800 3.200 1,350 +0.00(+0.00%)
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%)
Jun 02, 2017 4.720 4.720 4.420 4.420 966 -0.58(-11.60%)
May 31, 2017 5.000 5.000 5.000 156 -0.15(-2.91%)
May 30, 2017 5.300 5.300 5.150 5.150 614 -0.05(-0.96%)
May 26, 2017 5.990 5.990 5.200 5.200 655 -0.79(-13.19%)
May 25, 2017 5.200 5.990 5.200 5.990 1,025 +0.89(+17.45%)
May 24, 2017 6.000 6.000 5.100 5.100 3,659 -0.50(-8.93%)
May 23, 2017 5.200 5.600 5.000 5.600 4,467 +0.40(+7.69%)
May 22, 2017 4.600 5.200 4.600 5.200 757 +0.80(+18.18%)
May 19, 2017 4.650 4.650 4.400 4.400 1,584 -0.25(-5.38%)
May 18, 2017 4.700 4.700 4.400 4.650 4,635 +0.67(+16.83%)
May 17, 2017 3.980 3.980 3.980 3.980 150 +0.18(+4.74%)
May 16, 2017 3.850 3.850 3.800 3.800 752 -0.05(-1.30%)
May 15, 2017 4.120 4.120 3.850 3.850 1,811 -0.30(-7.23%)
May 12, 2017 4.160 4.200 4.150 4.150 5,048 -0.04(-0.95%)
May 11, 2017 4.500 4.500 4.000 4.190 3,546 -0.66(-13.61%)
May 10, 2017 5.990 5.990 4.500 4.850 2,431 -0.60(-11.01%)
May 09, 2017 5.950 5.950 5.450 5.450 2,431 -0.50(-8.40%)
May 08, 2017 5.810 5.950 5.810 5.950 1,348 +0.14(+2.41%)
May 05, 2017 5.810 5.810 5.810 5.810 100 +0.06(+1.04%)
May 04, 2017 6.250 6.250 5.750 5.750 1,425 -0.50(-8.00%)
May 03, 2017 6.000 6.250 6.000 6.250 1,338 +0.25(+4.17%)
May 02, 2017 5.750 6.200 5.750 6.000 1,742 +0.27(+4.71%)
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.