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 (%)
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.