Stockscreener 앱 받기
11.68
0.34%
+0.04
시간 외 거래:
11.58
-0.10
-0.86%
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $11.74 | $11.58 | $0.165 | 875,220.0 | +0.34% |
| 2024-05-16 | $11.74 | $11.55 | $0.19 | 924,192.0 | +0.09% |
| 2024-05-15 | $11.67 | $11.36 | $0.31 | 829,902.0 | +0.61% |
| 2024-05-14 | $11.61 | $11.35 | $0.255 | 1,080,062.0 | +1.76% |
| 2024-05-13 | $11.55 | $11.32 | $0.23 | 854,905.0 | +0.44% |
| 2024-05-10 | $11.64 | $11.24 | $0.40 | 1,282,275.0 | -2.16% |
| 2024-05-09 | $11.65 | $11.49 | $0.16 | 2,153,621.0 | +0.00% |
| 2024-05-08 | $11.61 | $11.23 | $0.38 | 1,406,265.0 | +1.67% |
| 2024-05-07 | $11.52 | $11.27 | $0.25 | 1,318,137.0 | +0.18% |
| 2024-05-06 | $11.56 | $11.10 | $0.465 | 1,642,532.0 | +3.65% |
| 2024-05-03 | $11.03 | $10.80 | $0.225 | 1,429,429.0 | +1.11% |
| 2024-05-02 | $10.93 | $10.62 | $0.31 | 1,123,556.0 | +2.36% |
| 2024-05-01 | $10.81 | $10.53 | $0.285 | 1,083,293.0 | -1.49% |
| 2024-04-30 | $11.04 | $10.72 | $0.325 | 1,216,459.0 | -3.76% |
| 2024-04-29 | $11.38 | $11.11 | $0.275 | 1,079,023.0 | -1.41% |
| 2024-04-26 | $11.45 | $11.09 | $0.36 | 1,554,513.0 | +0.27% |
| 2024-04-25 | $11.46 | $10.61 | $0.85 | 3,504,043.0 | +2.54% |
| 2024-04-24 | $11.11 | $10.79 | $0.3175 | 1,487,341.0 | -1.26% |
| 2024-04-23 | $11.16 | $10.74 | $0.42 | 1,592,312.0 | +2.86% |
| 2024-04-22 | $11.04 | $10.61 | $0.435 | 1,044,740.0 | +0.18% |
| 2024-04-19 | $10.86 | $10.48 | $0.381 | 1,539,857.0 | +1.79% |
Helix Energy Solutions Group Inc 주식 (HLX) 연도별 가격 이력
이 심층 분석에서는 Helix Energy Solutions Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Helix Energy Solutions Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $11.74 | $10.53 | $1.22 | 16,878,609.0 | +8.75% |
| 2024-04 | $12.14 | $10.48 | $1.66 | 34,965,259.0 | -0.92% |
| 2024-03 | $10.99 | $9.20 | $1.79 | 31,876,787.0 | +20.44% |
| 2024-02 | $10.41 | $8.91 | $1.50 | 38,498,759.0 | -4.26% |
| 2024-01 | $10.36 | $9.12 | $1.24 | 36,619,609.0 | -8.56% |
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.88 | $8.82 | $2.06 | 67,855,256.0 | +10.30% |
| 2023-11 | $10.41 | $8.98 | $1.43 | 38,295,875.0 | -4.90% |
| 2023-10 | $11.15 | $9.50 | $1.65 | 46,199,855.0 | -12.26% |
| 2023-09 | $11.88 | $10.34 | $1.54 | 49,727,777.0 | +10.16% |
| 2023-08 | $10.43 | $9.14 | $1.29 | 34,598,848.0 | +5.63% |
| 2023-07 | $10.04 | $7.24 | $2.79 | 35,849,877.0 | +30.08% |
| 2023-06 | $7.49 | $6.25 | $1.24 | 31,771,321.0 | +17.52% |
| 2023-05 | $7.24 | $6.18 | $1.06 | 32,470,418.0 | -13.38% |
| 2023-04 | $8.34 | $6.73 | $1.61 | 37,099,883.0 | -6.33% |
| 2023-03 | $8.84 | $6.98 | $1.86 | 45,355,341.0 | -6.52% |
| 2023-02 | $9.16 | $7.42 | $1.74 | 42,985,892.0 | +4.41% |
| 2023-01 | $8.14 | $6.81 | $1.33 | 31,607,731.0 | +7.45% |
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.48 | $5.76 | $1.72 | 34,222,587.0 | +15.67% |
| 2022-11 | $7.18 | $6.00 | $1.18 | 35,133,186.0 | -8.86% |
| 2022-10 | $7.11 | $3.99 | $3.12 | 50,097,782.0 | +81.35% |
| 2022-09 | $4.62 | $3.56 | $1.05 | 37,705,731.0 | -10.65% |
| 2022-08 | $4.58 | $3.74 | $0.84 | 39,472,779.0 | +6.93% |
| 2022-07 | $4.14 | $2.47 | $1.67 | 55,062,717.0 | +30.32% |
| 2022-06 | $4.93 | $2.97 | $1.96 | 49,702,482.0 | -33.19% |
| 2022-05 | $4.92 | $3.72 | $1.19 | 34,470,575.0 | +12.90% |
| 2022-04 | $5.52 | $3.87 | $1.65 | 36,498,197.0 | -14.02% |
| 2022-03 | $5.78 | $3.86 | $1.92 | 52,435,735.0 | +18.02% |
| 2022-02 | $4.23 | $3.63 | $0.6024 | 37,985,407.0 | +14.73% |
| 2022-01 | $3.91 | $3.12 | $0.79 | 23,632,047.0 | +13.14% |
0.05%
1.15%
자본화:
|
볼륨(24시간):