Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
5.950
6.000
5.940
6.000
938
+0.00(+0.00%)
Apr 27, 2017
6.180
6.180
5.900
6.000
2,234
-0.18(-2.91%)
Apr 26, 2017
6.250
6.250
6.180
6.180
214
+0.00(+0.00%)
Apr 25, 2017
6.250
6.250
6.180
6.180
765
-0.02(-0.32%)
Apr 24, 2017
7.050
7.100
6.000
6.200
8,054
-0.95(-13.29%)
Apr 21, 2017
6.990
8.000
6.140
7.150
7,282
+1.15(+19.17%)
Apr 20, 2017
4.400
6.000
4.300
6.000
7,048
+1.21(+25.26%)
Apr 19, 2017
5.150
5.150
4.320
4.790
6,010
-0.36(-6.99%)
Apr 18, 2017
5.750
6.490
4.800
5.150
6,001
-1.45(-21.97%)
Apr 17, 2017
8.750
8.750
6.600
6.600
5,293
-1.95(-22.81%)
Apr 13, 2017
8.000
9.500
7.460
8.550
2,689
-0.20(-2.29%)
Apr 12, 2017
10.15
13.00
7.240
8.750
15,013
-0.50(-5.41%)
Apr 11, 2017
10.00
10.00
8.750
9.250
9,281
+0.85(+10.12%)
Apr 10, 2017
7.410
9.000
7.410
8.400
5,139
+0.99(+13.36%)
Apr 07, 2017
7.450
7.450
7.250
7.410
10,449
+0.16(+2.21%)
Apr 06, 2017
6.500
7.250
6.500
7.250
5,906
+0.75(+11.54%)
Apr 05, 2017
6.000
6.780
5.750
6.500
6,386
+0.51(+8.51%)
Apr 04, 2017
5.800
5.990
5.750
5.990
2,905
+0.34(+6.02%)
Apr 03, 2017
4.780
5.650
4.780
5.650
4,462
+0.85(+17.80%)
Mar 31, 2017
4.250
4.900
4.250
4.796
2,490
+0.65(+15.57%)
Mar 30, 2017
4.210
4.210
4.000
4.150
11,036
-0.07(-1.73%)
Mar 28, 2017
4.223
4.223
4.223
76
+0.02(+0.55%)
Mar 27, 2017
4.200
4.200
4.200
4.200
987
+0.10(+2.44%)
Mar 24, 2017
4.092
4.100
4.092
4.100
931
+0.00(+0.00%)
Mar 23, 2017
4.100
4.100
4.100
4.100
410
+0.01(+0.24%)
Mar 22, 2017
4.100
4.100
4.090
4.090
1,241
-0.01(-0.24%)
Mar 21, 2017
4.090
4.100
4.090
4.100
655
+0.02(+0.49%)
Mar 20, 2017
4.000
4.080
3.950
4.080
3,070
+0.12(+3.09%)
Mar 17, 2017
3.700
4.000
3.700
3.958
1,560
+0.27(+7.26%)
Mar 16, 2017
3.700
3.700
3.635
3.690
1,452
+0.34(+10.15%)
Mar 15, 2017
3.360
3.360
3.350
3.350
4,793
+0.02(+0.60%)
Mar 14, 2017
3.290
3.330
3.260
3.330
4,127
+0.04(+1.22%)
Mar 13, 2017
3.400
3.400
3.270
3.290
1,115
-0.02(-0.60%)
Mar 10, 2017
3.340
3.340
3.310
3.310
869
-0.02(-0.60%)
Mar 09, 2017
3.250
3.330
3.250
3.330
1,346
+0.08(+2.46%)
Mar 08, 2017
3.250
3.250
3.250
3.250
157
+0.00(+0.00%)
Mar 07, 2017
3.250
3.250
3.250
3.250
907
-0.08(-2.40%)
Mar 06, 2017
3.250
3.330
3.250
3.330
1,890
+0.08(+2.46%)
Mar 03, 2017
3.250
3.305
3.250
3.250
1,228
-0.06(-1.81%)
Mar 02, 2017
3.550
3.550
3.300
3.310
3,397
-0.26(-7.28%)
Mar 01, 2017
3.690
3.690
3.570
3.570
1,807
-0.08(-2.19%)
Feb 28, 2017
3.760
3.760
3.500
3.650
1,586
-0.11(-2.87%)
Feb 27, 2017
4.200
4.290
3.650
3.758
3,710
-0.44(-10.53%)
Feb 24, 2017
4.550
4.550
4.200
4.200
5,106
-0.35(-7.72%)
Feb 23, 2017
4.510
4.700
4.500
4.551
2,487
+0.05(+1.14%)
Feb 22, 2017
4.240
4.910
4.240
4.500
3,534
+0.25(+5.88%)
Feb 21, 2017
4.250
4.250
4.100
4.250
2,619
+0.00(+0.00%)
Feb 17, 2017
4.250
4.250
4.250
0
+0.60(+16.44%)
Feb 16, 2017
4.150
4.170
3.500
3.650
8,850
-0.55(-13.10%)
Feb 15, 2017
5.550
5.550
4.050
4.200
14,325
-1.50(-26.32%)
Feb 14, 2017
5.900
5.900
5.700
5.700
1,241
-0.30(-5.00%)
Feb 13, 2017
6.120
6.120
6.000
6.000
2,455
-0.12(-1.96%)
Feb 10, 2017
7.250
7.250
6.100
6.120
4,962
-1.35(-18.07%)
Feb 09, 2017
7.470
7.480
7.470
7.470
1,005
-0.01(-0.13%)
Feb 08, 2017
7.500
7.500
7.480
7.480
821
-0.21(-2.73%)
Feb 07, 2017
7.500
7.700
6.560
7.690
3,893
+0.00(+0.00%)
Feb 06, 2017
7.690
7.690
7.690
7.690
448
+0.00(+0.00%)
Feb 03, 2017
7.954
7.954
7.500
7.690
3,595
-0.28(-3.51%)
Feb 01, 2017
7.970
7.970
7.970
103
+0.03(+0.38%)
Jan 31, 2017
7.990
7.990
7.940
7.940
1,445
-0.05(-0.63%)
Jan 30, 2017
8.040
8.054
7.990
7.990
969
-0.07(-0.87%)
Jan 27, 2017
8.480
8.480
8.030
8.060
3,997
-0.49(-5.73%)
Jan 26, 2017
8.280
8.550
8.280
8.550
1,335
+0.10(+1.18%)
Jan 25, 2017
8.250
8.500
8.250
8.450
1,497
-0.10(-1.17%)
Jan 24, 2017
8.500
8.550
8.500
8.550
793
+0.00(+0.00%)
Jan 23, 2017
8.550
8.550
8.450
8.550
1,967
+0.18(+2.09%)
Jan 20, 2017
8.550
8.550
8.150
8.375
1,506
-0.38(-4.29%)
Jan 19, 2017
9.000
9.250
8.750
8.750
3,170
+0.00(+0.00%)
Jan 18, 2017
8.250
9.000
8.150
8.750
2,773
+0.60(+7.36%)
Jan 17, 2017
8.173
8.250
8.150
8.150
1,923
+0.05(+0.62%)
Jan 13, 2017
8.100
8.100
8.100
0
+0.03(+0.38%)
Jan 12, 2017
8.550
8.750
8.050
8.069
1,889
-0.33(-3.94%)
Jan 11, 2017
7.850
8.400
7.850
8.400
842
+0.00(+0.00%)
Jan 10, 2017
8.300
8.750
7.800
8.400
2,300
+0.15(+1.82%)
Jan 09, 2017
8.310
8.500
7.750
8.250
5,915
-0.05(-0.60%)
Jan 06, 2017
8.750
8.750
8.226
8.300
3,061
+0.15(+1.84%)
Jan 05, 2017
8.000
8.250
8.000
8.150
1,998
+0.15(+1.88%)
Jan 04, 2017
7.500
8.300
7.500
8.000
3,637
-0.10(-1.23%)
Jan 03, 2017
8.300
8.300
8.000
8.100
7,533
+0.10(+1.25%)
Dec 30, 2016
8.000
8.000
8.000
0
+0.81(+11.27%)
Dec 29, 2016
7.180
7.190
7.157
7.190
2,729
+0.00(+0.00%)
Dec 28, 2016
7.146
7.190
7.146
7.190
3,217
+0.00(+0.00%)
Dec 27, 2016
5.510
7.190
5.510
7.190
2,687
+0.34(+4.96%)
Dec 22, 2016
6.850
6.850
6.850
0
-0.15(-2.14%)
Dec 21, 2016
7.000
7.000
7.000
7.000
440
+0.00(+0.00%)
Dec 20, 2016
7.000
7.000
7.000
7.000
493
+0.00(+0.00%)
Dec 19, 2016
7.200
7.280
7.000
7.000
3,221
-0.55(-7.28%)
Dec 16, 2016
7.200
7.550
7.200
7.550
507
-0.20(-2.58%)
Dec 15, 2016
8.330
8.330
7.750
7.750
961
-0.35(-4.32%)
Dec 14, 2016
8.490
8.490
8.000
8.100
1,409
+0.85(+11.72%)
Dec 13, 2016
7.100
7.250
7.100
7.250
8,721
+0.13(+1.83%)
Dec 12, 2016
7.850
8.000
7.020
7.120
1,574
-0.43(-5.70%)
Dec 09, 2016
7.650
7.820
7.450
7.550
13,347
-0.15(-1.95%)
Dec 08, 2016
8.000
8.390
7.700
7.700
1,638
-0.30(-3.75%)
Dec 07, 2016
8.500
8.700
7.570
8.000
5,937
-0.75(-8.57%)
Dec 06, 2016
7.750
9.250
7.750
8.750
4,176
+1.46(+20.03%)
Dec 05, 2016
7.010
7.960
7.010
7.290
6,998
+0.99(+15.71%)
Dec 02, 2016
5.500
6.500
5.500
6.300
3,997
+0.83(+15.17%)
Dec 01, 2016
5.400
5.500
5.300
5.470
5,121
-0.03(-0.55%)
Nov 30, 2016
5.500
5.500
5.500
5.500
821
+0.00(+0.00%)
Nov 29, 2016
5.500
5.550
5.500
5.500
792
+0.00(+0.00%)
Nov 28, 2016
6.150
6.150
5.500
5.500
3,424
-0.69(-11.15%)
Nov 25, 2016
6.110
6.190
6.110
6.190
984
+0.02(+0.34%)
Nov 23, 2016
6.169
6.169
6.169
0
+0.13(+2.08%)
Nov 22, 2016
6.500
6.673
5.900
6.044
5,688
-0.55(-8.29%)
Nov 21, 2016
6.750
6.960
6.500
6.590
2,258
-0.91(-12.13%)
Nov 18, 2016
6.550
7.500
6.550
7.500
5,791
+0.76(+11.28%)
Nov 17, 2016
7.000
7.750
6.500
6.740
7,321
-0.76(-10.13%)
Nov 16, 2016
8.400
8.400
6.950
7.500
5,817
-0.90(-10.71%)
Nov 15, 2016
8.410
8.410
8.400
8.400
1,025
-0.02(-0.24%)
Nov 14, 2016
8.000
8.480
8.000
8.420
2,182
+0.58(+7.40%)
Nov 11, 2016
6.900
7.840
6.900
7.840
4,215
+0.75(+10.58%)
Nov 10, 2016
9.000
9.500
6.800
7.090
8,017
-0.92(-11.49%)
Nov 09, 2016
9.900
9.900
8.000
8.010
5,981
-0.99(-11.00%)
Nov 08, 2016
10.00
10.00
9.000
9.000
10,056
-0.30(-3.23%)
Nov 07, 2016
7.000
10.00
6.800
9.300
12,282
+2.30(+32.86%)
Nov 04, 2016
8.000
8.000
7.000
7.000
5,041
-1.25(-15.15%)
Nov 03, 2016
8.900
10.45
6.750
8.250
8,625
-1.05(-11.29%)
Nov 02, 2016
8.000
9.900
7.800
9.300
8,749
+1.70(+22.37%)
Nov 01, 2016
6.990
7.600
6.980
7.600
4,409
+0.62(+8.88%)
Oct 31, 2016
8.600
8.600
6.570
6.980
13,198
-1.71(-19.68%)
Oct 28, 2016
11.01
13.80
8.010
8.690
25,409
-1.37(-13.62%)
Oct 27, 2016
5.300
20.00
5.300
10.06
23,884
+4.81(+91.62%)
Oct 26, 2016
4.500
5.250
4.500
5.250
2,350
+1.05(+25.00%)
Oct 25, 2016
4.250
4.300
4.200
4.200
1,157
+0.70(+20.00%)
Oct 24, 2016
3.490
3.750
3.490
3.500
2,420
+0.84(+31.58%)
Oct 21, 2016
3.000
3.190
2.660
2.660
8,915
-0.34(-11.33%)
Oct 20, 2016
3.000
3.000
3.000
3.000
1,666
+0.35(+13.21%)
Oct 19, 2016
2.500
3.000
2.460
2.650
12,012
+0.15(+6.00%)
Oct 18, 2016
2.400
2.500
2.380
2.500
4,909
+0.20(+8.70%)
Oct 17, 2016
2.000
2.300
2.000
2.300
3,854
+0.55(+31.43%)
Oct 14, 2016
1.500
1.750
1.500
1.750
1,111
+0.26(+17.45%)
Oct 13, 2016
1.850
1.890
1.490
1.490
6,868
+0.02(+1.36%)
Oct 11, 2016
1.470
1.470
1.470
118
-0.03(-2.00%)
Oct 10, 2016
1.230
1.500
1.230
1.500
3,430
+0.28(+22.95%)
Oct 07, 2016
1.220
1.228
1.200
1.220
3,548
-0.02(-1.61%)
Oct 06, 2016
1.240
1.240
1.240
1.240
2,083
+0.00(+0.00%)
Oct 03, 2016
1.240
1.240
1.240
32
+0.01(+0.81%)
Sep 30, 2016
1.230
1.230
1.230
1.230
0
+0.00(+0.00%)
Sep 29, 2016
1.230
1.230
1.230
1.230
0
+0.00(+0.00%)
Sep 28, 2016
1.100
1.230
1.100
1.230
859
-0.01(-0.81%)
Sep 27, 2016
1.208
1.240
1.100
1.240
2,737
+0.19(+18.10%)
Sep 26, 2016
1.500
1.500
1.050
1.050
2,751
+0.19(+22.09%)
Sep 23, 2016
1.000
1.000
0.8600
0.8600
4,247
+0.06(+7.50%)
Sep 22, 2016
0.8000
0.8000
0.8000
0.8000
100
+0.03(+3.23%)
Sep 14, 2016
0.7750
0.7750
0.7750
0
-0.03(-3.13%)
Sep 01, 2016
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Aug 31, 2016
0.8000
0.8000
0.8000
0.8000
1,770
-0.01(-0.74%)
Aug 30, 2016
0.7500
0.8060
0.7500
0.8060
951
+0.01(+0.75%)
Aug 29, 2016
1.000
1.000
0.8000
0.8000
5,532
-0.20(-20.00%)
Aug 26, 2016
1.000
1.000
1.000
1.000
917
+0.00(+0.00%)
Aug 25, 2016
1.000
1.000
1.000
1.000
2,096
+0.00(+0.00%)
Aug 24, 2016
1.090
1.090
1.000
1.000
1,040
-0.10(-9.09%)
Aug 23, 2016
1.100
1.100
1.100
1.100
140
+0.10(+10.00%)
Aug 22, 2016
1.100
1.100
0.9750
1.000
2,937
-0.10(-9.09%)
Aug 16, 2016
1.100
1.100
1.100
0
+0.00(+0.00%)
Aug 15, 2016
1.450
1.450
0.8050
1.100
6,800
+0.01(+0.46%)
Aug 12, 2016
0.8000
1.095
0.8000
1.095
8,426
+0.10(+10.61%)
Aug 11, 2016
1.900
1.900
0.7500
0.9900
2,885
-0.81(-45.00%)
Aug 10, 2016
0.8000
2.000
0.8000
1.800
3,907
+1.11(+162.77%)
Aug 09, 2016
1.000
1.000
0.6100
0.6850
896
-0.01(-2.14%)
Aug 08, 2016
0.7000
0.7690
0.7000
0.7000
1,925
+0.08(+13.31%)
Aug 05, 2016
0.6500
0.6500
0.6178
0.6178
2,607
+0.11(+21.14%)
Aug 02, 2016
0.5100
0.5100
0.5100
3
-0.03(-5.56%)
Aug 01, 2016
0.2500
0.5400
0.2500
0.5400
4,215
+0.29(+116.00%)
Jul 29, 2016
0.2500
0.2500
0.2500
0.2500
112
-0.15(-37.50%)
Jul 27, 2016
0.4000
0.4000
0.4000
23
+0.00(+0.00%)
Jul 25, 2016
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jul 21, 2016
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jul 20, 2016
0.4000
0.4000
0.4000
0.4000
230
-0.10(-20.00%)
Jul 18, 2016
0.5000
0.5000
0.5000
0
+0.05(+11.11%)
Jul 15, 2016
0.5100
0.5169
0.4500
0.4500
3,784
-0.05(-10.00%)
Jul 07, 2016
0.5000
0.5000
0.5000
2
+0.10(+25.00%)
Jun 28, 2016
0.4000
0.4000
0.4000
56
+0.05(+14.29%)
Jun 27, 2016
0.3500
0.3500
0.3500
0.3500
956
-0.05(-12.50%)
Jun 22, 2016
0.4000
0.4000
0.4000
0
-0.05(-11.11%)
Jun 13, 2016
0.4500
0.4500
0.4500
0
+0.05(+12.50%)
Jun 10, 2016
0.4000
0.4000
0.4000
0.4000
114
-0.12(-22.41%)
Jun 09, 2016
0.5155
0.5155
0.5155
0.5155
1,500
+0.02(+3.10%)
Jun 07, 2016
0.5000
0.5000
0.5000
0
+0.05(+11.11%)
Jun 03, 2016
0.4500
0.4500
0.4500
0
+0.10(+28.57%)
May 17, 2016
0.3500
0.3500
0.3500
0
-0.05(-12.50%)
May 11, 2016
0.4000
0.4000
0.4000
2
+0.05(+14.29%)
May 10, 2016
0.3500
0.3500
0.3500
0.3500
794
+0.00(+0.00%)
May 05, 2016
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
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
.