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 (%)
Sep 28, 2018 1.290 1.290 1.240 1.240 14,700 +0.05(+4.20%)
Sep 27, 2018 1.300 1.300 1.190 1.190 13,706 -0.16(-11.85%)
Sep 26, 2018 1.340 1.350 1.190 1.350 9,964 +0.05(+3.85%)
Sep 25, 2018 1.110 1.370 1.110 1.300 31,891 +0.02(+1.25%)
Sep 24, 2018 1.350 1.390 1.200 1.284 29,533 +0.08(+7.00%)
Sep 21, 2018 1.310 1.350 1.200 1.200 15,200 -0.06(-4.76%)
Sep 20, 2018 1.290 1.330 1.200 1.260 12,996 -0.03(-2.33%)
Sep 19, 2018 1.250 1.290 1.110 1.290 13,796 +0.04(+3.20%)
Sep 18, 2018 1.100 1.250 1.080 1.250 40,468 +0.20(+19.05%)
Sep 17, 2018 1.060 1.120 1.020 1.050 7,523 -0.07(-6.25%)
Sep 14, 2018 1.120 1.150 1.120 1.120 9,400 +0.06(+5.66%)
Sep 13, 2018 1.130 1.130 1.060 1.060 5,783 -0.04(-3.64%)
Sep 12, 2018 1.010 1.100 1.010 1.100 5,709 +0.04(+3.77%)
Sep 11, 2018 1.060 1.060 1.010 1.060 16,440 -0.02(-1.85%)
Sep 10, 2018 1.140 1.140 1.060 1.080 8,425 -0.06(-5.26%)
Sep 07, 2018 1.200 1.240 1.060 1.140 21,700 -0.04(-3.39%)
Sep 06, 2018 1.150 1.250 1.110 1.180 9,953 -0.02(-1.67%)
Sep 05, 2018 1.090 1.240 1.090 1.200 22,468 +0.12(+11.42%)
Sep 04, 2018 1.160 1.200 1.077 1.077 9,030 -0.12(-10.25%)
Aug 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2018 1.272 1.272 1.200 1.200 13,395 -0.06(-4.76%)
Aug 29, 2018 1.260 1.260 1.220 1.260 2,117 +0.00(+0.00%)
Aug 28, 2018 1.280 1.280 1.220 1.260 15,886 -0.04(-3.08%)
Aug 27, 2018 1.450 1.500 1.270 1.300 21,407 -0.10(-7.14%)
Aug 24, 2018 1.300 1.490 1.300 1.400 25,900 +0.10(+7.69%)
Aug 23, 2018 1.250 1.500 1.250 1.300 39,971 -0.07(-5.11%)
Aug 22, 2018 1.170 1.500 1.100 1.370 54,597 +0.20(+17.09%)
Aug 21, 2018 1.050 1.170 1.000 1.170 19,115 +0.09(+8.33%)
Aug 20, 2018 1.205 1.205 1.080 1.080 14,884 -0.13(-10.74%)
Aug 17, 2018 1.245 1.300 1.210 1.210 7,300 -0.02(-1.63%)
Aug 16, 2018 1.220 1.300 1.220 1.230 6,802 +0.01(+0.82%)
Aug 15, 2018 1.030 1.290 1.030 1.220 78,229 +0.20(+19.61%)
Aug 14, 2018 0.9900 1.020 0.9900 1.020 8,691 +0.02(+2.00%)
Aug 13, 2018 1.060 1.070 0.9600 1.000 11,262 -0.06(-5.66%)
Aug 10, 2018 1.000 1.060 1.000 1.060 16,900 +0.06(+6.00%)
Aug 09, 2018 1.020 1.020 1.000 1.000 3,758 +0.00(+0.30%)
Aug 08, 2018 0.9350 0.9980 0.9350 0.9970 9,766 +0.02(+1.73%)
Aug 07, 2018 0.9600 1.040 0.9600 0.9800 3,998 -0.04(-3.92%)
Aug 06, 2018 0.9350 1.060 0.9350 1.020 15,805 -0.04(-3.77%)
Aug 03, 2018 1.070 1.070 1.000 1.060 5,800 +0.00(+0.00%)
Aug 02, 2018 1.030 1.060 1.010 1.060 9,661 +0.04(+3.92%)
Aug 01, 2018 1.110 1.110 1.010 1.020 13,707 -0.09(-8.11%)
Jul 31, 2018 1.010 1.240 1.010 1.110 6,573 +0.06(+5.71%)
Jul 30, 2018 1.130 1.130 1.042 1.050 8,516 -0.13(-11.02%)
Jul 27, 2018 1.232 1.240 1.100 1.180 16,200 +0.17(+16.83%)
Jul 26, 2018 1.230 1.250 1.010 1.010 10,753 -0.21(-17.21%)
Jul 25, 2018 1.325 1.325 1.220 1.220 6,775 -0.03(-2.40%)
Jul 24, 2018 1.255 1.280 1.250 1.250 10,805 +0.00(+0.00%)
Jul 23, 2018 1.350 1.420 1.220 1.250 32,523 -0.09(-6.72%)
Jul 20, 2018 1.240 1.340 1.240 1.340 12,353 +0.11(+8.94%)
Jul 19, 2018 1.240 1.240 1.220 1.230 13,128 +0.00(+0.00%)
Jul 18, 2018 1.210 1.240 1.210 1.230 6,195 +0.03(+2.50%)
Jul 17, 2018 1.240 1.240 1.200 1.200 8,318 -0.04(-3.23%)
Jul 16, 2018 1.310 1.310 1.210 1.240 23,960 -0.02(-1.59%)
Jul 13, 2018 1.300 1.310 1.250 1.260 5,298 -0.01(-0.79%)
Jul 12, 2018 1.347 1.347 1.260 1.270 24,328 -0.06(-4.51%)
Jul 11, 2018 1.400 1.450 1.330 1.330 47,573 +0.00(+0.00%)
Jul 10, 2018 1.450 1.450 1.300 1.330 13,921 -0.13(-8.90%)
Jul 09, 2018 1.600 1.600 1.360 1.460 56,751 -0.07(-4.58%)
Jul 06, 2018 1.460 1.540 1.460 1.530 14,021 +0.13(+9.29%)
Jul 05, 2018 1.400 1.486 1.270 1.400 14,670 -0.14(-9.09%)
Jul 03, 2018 1.540 1.540 1.540 0 -0.10(-6.10%)
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.