Stockscreener 앱 받기
9.22
0.44%
0.04
시간 외 거래:
9.15
-0.07
-0.76%
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $9.37 | $9.18 | $0.19 | 1,104,935.0 | +0.44% |
| 2024-11-01 | $9.46 | $9.16 | $0.30 | 1,650,717.0 | -0.76% |
| 2024-10-31 | $9.44 | $9.19 | $0.25 | 2,177,024.0 | -0.43% |
| 2024-10-30 | $9.47 | $9.26 | $0.21 | 1,156,430.0 | +0.11% |
| 2024-10-29 | $9.65 | $9.23 | $0.42 | 2,182,585.0 | -1.69% |
| 2024-10-28 | $9.47 | $9.04 | $0.4295 | 2,525,282.0 | +1.07% |
| 2024-10-25 | $9.52 | $9.24 | $0.275 | 2,336,065.0 | +0.97% |
| 2024-10-24 | $9.64 | $8.98 | $0.655 | 3,932,389.0 | -2.84% |
| 2024-10-23 | $9.70 | $9.43 | $0.275 | 1,484,743.0 | -1.96% |
| 2024-10-22 | $10.05 | $9.69 | $0.36 | 1,284,550.0 | -2.90% |
| 2024-10-21 | $10.29 | $9.95 | $0.34 | 1,572,212.0 | -1.67% |
| 2024-10-18 | $10.43 | $10.16 | $0.27 | 1,122,197.0 | -2.59% |
| 2024-10-17 | $10.49 | $10.26 | $0.235 | 1,234,374.0 | +0.29% |
| 2024-10-16 | $10.45 | $10.26 | $0.19 | 2,188,284.0 | +2.46% |
| 2024-10-15 | $10.40 | $10.05 | $0.345 | 1,385,745.0 | -3.88% |
| 2024-10-14 | $10.61 | $10.41 | $0.195 | 802,170.0 | -1.49% |
| 2024-10-11 | $10.80 | $10.56 | $0.238 | 1,239,443.0 | +0.37% |
| 2024-10-10 | $10.70 | $10.37 | $0.325 | 1,333,323.0 | +1.81% |
| 2024-10-09 | $10.53 | $10.23 | $0.29 | 1,650,035.0 | -0.66% |
| 2024-10-08 | $10.67 | $10.27 | $0.405 | 2,423,531.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.46 | $9.16 | $0.30 | 3,860,587.0 | -0.32% |
| 2024-10 | $12.33 | $8.98 | $3.35 | 51,231,704.0 | -16.67% |
| 2024-09 | $11.21 | $9.02 | $2.20 | 42,254,033.0 | -1.07% |
| 2024-08 | $11.77 | $9.68 | $2.09 | 26,041,299.0 | -4.92% |
| 2024-07 | $13.05 | $11.09 | $1.96 | 40,434,938.0 | -1.17% |
| 2024-06 | $11.98 | $10.04 | $1.95 | 45,407,585.0 | +3.74% |
| 2024-05 | $11.94 | $10.53 | $1.41 | 26,631,104.0 | +7.17% |
| 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% |
2.64%
자본화:
|
볼륨(24시간):