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, 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%)
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.