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 30, 2018
1.595
1.595
1.400
1.400
17,349
-0.10(-6.67%)
Apr 27, 2018
1.450
1.690
1.400
1.500
19,084
+0.13(+9.49%)
Apr 26, 2018
1.350
1.640
1.300
1.370
32,984
+0.02(+1.48%)
Apr 25, 2018
1.500
1.500
1.260
1.350
18,603
-0.13(-8.78%)
Apr 24, 2018
1.425
1.700
1.425
1.480
17,406
-0.02(-1.33%)
Apr 23, 2018
1.600
1.650
1.500
1.500
7,528
-0.10(-6.25%)
Apr 20, 2018
1.650
1.690
1.490
1.600
17,005
-0.05(-3.03%)
Apr 19, 2018
1.705
1.710
1.580
1.650
18,245
-0.06(-3.51%)
Apr 18, 2018
1.600
1.710
1.600
1.710
10,737
+0.11(+6.87%)
Apr 17, 2018
1.890
1.890
1.580
1.600
48,521
-0.15(-8.57%)
Apr 16, 2018
1.890
1.900
1.600
1.750
50,108
-0.05(-2.78%)
Apr 13, 2018
2.000
2.000
1.780
1.800
19,835
-0.11(-5.76%)
Apr 12, 2018
1.850
2.000
1.780
1.910
16,877
+0.11(+6.11%)
Apr 11, 2018
1.960
1.980
1.750
1.800
13,392
-0.18(-9.09%)
Apr 10, 2018
1.960
2.050
1.860
1.980
17,379
-0.01(-0.50%)
Apr 09, 2018
2.100
2.150
1.990
1.990
7,886
-0.06(-2.93%)
Apr 06, 2018
1.980
2.160
1.980
2.050
26,611
+0.10(+5.13%)
Apr 05, 2018
1.840
2.000
1.800
1.950
39,135
+0.15(+8.33%)
Apr 04, 2018
1.750
1.800
1.610
1.800
16,288
+0.06(+3.45%)
Apr 03, 2018
1.990
2.000
1.740
1.740
9,239
-0.24(-12.12%)
Apr 02, 2018
1.840
1.990
1.730
1.980
37,066
+0.18(+10.00%)
Mar 29, 2018
1.800
1.800
1.800
0
-0.10(-5.26%)
Mar 28, 2018
1.770
2.080
1.600
1.900
45,395
+0.15(+8.57%)
Mar 27, 2018
1.900
2.000
1.750
1.750
23,691
-0.15(-7.89%)
Mar 26, 2018
2.375
2.375
1.500
1.900
53,229
-0.35(-15.56%)
Mar 23, 2018
2.690
2.690
2.230
2.250
44,020
-0.45(-16.67%)
Mar 22, 2018
3.380
3.380
2.700
2.700
13,738
-0.35(-11.48%)
Mar 21, 2018
3.230
3.490
2.800
3.050
35,849
-0.06(-1.93%)
Mar 20, 2018
3.300
4.010
3.110
3.110
58,952
+0.01(+0.32%)
Mar 19, 2018
3.460
3.950
2.800
3.100
96,154
-0.35(-10.14%)
Mar 16, 2018
2.700
3.620
2.700
3.450
98,146
+0.95(+38.00%)
Mar 15, 2018
2.200
2.500
2.180
2.500
31,801
+0.35(+16.28%)
Mar 14, 2018
2.150
2.160
2.090
2.150
12,282
-0.01(-0.46%)
Mar 13, 2018
2.200
2.260
2.150
2.160
26,806
-0.03(-1.37%)
Mar 12, 2018
2.150
2.220
2.100
2.190
36,880
+0.29(+15.26%)
Mar 09, 2018
1.850
2.000
1.850
1.900
36,616
+0.15(+8.57%)
Mar 08, 2018
1.820
1.900
1.650
1.750
13,421
-0.07(-3.85%)
Mar 07, 2018
1.600
1.820
1.600
1.820
12,822
+0.22(+13.75%)
Mar 06, 2018
1.530
1.600
1.310
1.600
28,285
+0.00(+0.00%)
Mar 05, 2018
1.400
1.600
1.350
1.600
19,874
+0.10(+6.67%)
Mar 02, 2018
1.350
1.500
1.150
1.500
22,097
+0.15(+11.11%)
Mar 01, 2018
1.350
1.400
1.350
1.350
5,100
-0.08(-5.59%)
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%)
Dec 01, 2017
3.550
4.000
2.975
4.000
6,638
+1.00(+33.33%)
Nov 30, 2017
2.750
3.000
2.750
3.000
3,379
+1.25(+71.43%)
Nov 29, 2017
2.000
2.000
1.700
1.750
1,455
+0.25(+16.67%)
Nov 28, 2017
1.875
3.180
1.190
1.500
12,950
-0.55(-26.83%)
Nov 27, 2017
2.000
2.050
1.950
2.050
957
+1.05(+105.00%)
Nov 24, 2017
2.470
2.470
1.000
1.000
218
-1.47(-59.51%)
Nov 22, 2017
2.470
2.470
2.470
2.470
100
+0.00(+0.00%)
Nov 20, 2017
2.470
2.470
2.470
86
-0.13(-5.00%)
Nov 17, 2017
2.600
2.600
2.600
2.600
100
+0.00(+0.00%)
Nov 15, 2017
2.600
2.600
2.600
12
+0.00(+0.00%)
Nov 14, 2017
2.600
2.600
2.600
2.600
445
+0.00(+0.00%)
Nov 10, 2017
2.600
2.600
2.600
10
+0.10(+4.00%)
Nov 09, 2017
2.500
2.500
2.500
2.500
1,966
+0.00(+0.00%)
Nov 08, 2017
2.550
2.550
1.930
2.500
615
+0.00(+0.00%)
Nov 07, 2017
2.180
2.500
2.180
2.500
3,679
+0.15(+6.38%)
Nov 06, 2017
2.180
2.350
2.180
2.350
679
+0.20(+9.30%)
Nov 03, 2017
2.250
2.250
2.150
2.150
200
-0.10(-4.44%)
Nov 01, 2017
2.250
2.250
2.250
6
+0.05(+2.27%)
Oct 30, 2017
2.200
2.200
2.200
0
+0.20(+10.00%)
Oct 27, 2017
1.442
2.250
1.442
2.000
3,787
+1.25(+166.67%)
Oct 26, 2017
1.900
1.900
0.7500
0.7500
3,907
-1.25(-62.50%)
Oct 25, 2017
2.000
2.000
1.900
2.000
535
-0.24(-10.71%)
Oct 23, 2017
2.240
2.240
2.240
78
-0.26(-10.40%)
Oct 20, 2017
2.500
2.500
2.500
2.500
724
+0.00(+0.00%)
Oct 19, 2017
2.250
2.500
2.250
2.500
300
+0.00(+0.00%)
Oct 18, 2017
2.250
2.500
2.250
2.500
482
+0.00(+0.00%)
Oct 17, 2017
2.350
2.500
2.350
2.500
1,259
+0.00(+0.00%)
Oct 16, 2017
2.500
2.500
2.250
2.500
916
-0.24(-8.76%)
Oct 13, 2017
2.500
2.740
2.500
2.740
507
-0.01(-0.36%)
Oct 12, 2017
2.570
2.750
2.500
2.750
950
+0.00(+0.00%)
Oct 11, 2017
2.500
2.750
2.500
2.750
720
+0.00(+0.00%)
Oct 10, 2017
2.500
2.750
2.500
2.750
2,781
+0.00(+0.00%)
Oct 09, 2017
2.750
2.750
2.750
2.750
174
+0.00(+0.00%)
Oct 05, 2017
2.750
2.750
2.750
20
+0.23(+9.13%)
Oct 04, 2017
2.750
2.750
2.500
2.520
778
-0.23(-8.36%)
Oct 02, 2017
2.750
2.750
2.750
7
-0.35(-11.29%)
Sep 28, 2017
3.100
3.100
3.100
50
+0.00(+0.00%)
Sep 27, 2017
2.520
3.100
2.520
3.100
1,020
+0.00(+0.00%)
Sep 26, 2017
3.100
3.100
3.100
3.100
550
+0.00(+0.00%)
Sep 25, 2017
2.600
3.100
2.400
3.100
2,135
+0.20(+6.90%)
Sep 22, 2017
2.900
2.900
2.900
2.900
110
+0.30(+11.54%)
Sep 19, 2017
2.600
2.600
2.600
0
-0.58(-18.24%)
Sep 15, 2017
3.180
3.180
3.180
0
+0.00(+0.00%)
Sep 13, 2017
3.180
3.180
3.180
75
-0.02(-0.63%)
Sep 12, 2017
3.200
3.200
3.200
3.200
150
+0.00(+0.00%)
Sep 11, 2017
2.250
3.200
2.250
3.200
250
+0.50(+18.52%)
Sep 08, 2017
2.500
2.700
2.500
2.700
323
-0.20(-6.90%)
Sep 07, 2017
2.750
2.900
2.500
2.900
3,828
+0.00(+0.00%)
Sep 06, 2017
2.900
2.900
2.900
2.900
186
+0.00(+0.00%)
Sep 05, 2017
3.000
3.000
2.900
2.900
522
-0.30(-9.38%)
Sep 01, 2017
3.200
3.200
2.800
3.200
1,350
+0.00(+0.00%)
Aug 31, 2017
2.850
3.200
2.850
3.200
513
+0.00(+0.00%)
Aug 30, 2017
3.200
3.250
2.510
3.200
1,005
-0.23(-6.71%)
Aug 29, 2017
3.430
3.430
3.430
3.430
101
+0.93(+37.20%)
Aug 28, 2017
2.500
2.500
2.500
2.500
273
-0.75(-23.08%)
Aug 25, 2017
3.200
3.250
2.750
3.250
616
-0.18(-5.25%)
Aug 22, 2017
3.430
3.430
3.430
3
+0.28(+8.89%)
Aug 21, 2017
3.041
3.150
3.041
3.150
731
+0.15(+5.00%)
Aug 18, 2017
3.190
3.350
3.000
3.000
2,176
+0.74(+32.74%)
Aug 17, 2017
3.610
3.610
2.250
2.260
3,433
-1.35(-37.40%)
Aug 16, 2017
3.600
3.700
3.550
3.610
1,187
-0.53(-12.80%)
Aug 15, 2017
4.140
4.140
4.140
4.140
117
-0.06(-1.43%)
Aug 14, 2017
4.200
4.200
4.200
4.200
278
+0.00(+0.00%)
Aug 11, 2017
4.200
4.200
4.150
4.200
412
+0.01(+0.24%)
Aug 10, 2017
3.750
4.200
3.750
4.190
4,210
+0.64(+18.03%)
Aug 09, 2017
3.500
4.150
2.250
3.550
1,441
-0.70(-16.47%)
Aug 08, 2017
4.330
4.330
4.250
4.250
1,776
-0.08(-1.86%)
Aug 07, 2017
4.330
4.330
4.330
4.330
205
+0.08(+1.89%)
Aug 04, 2017
4.250
4.250
4.250
4.250
200
+0.05(+1.19%)
Aug 02, 2017
4.200
4.200
4.200
107
+0.05(+1.20%)
Aug 01, 2017
4.150
4.200
4.150
4.150
1,170
+0.00(+0.00%)
Jul 31, 2017
4.150
4.150
4.150
4.150
203
-0.40(-8.79%)
Jul 27, 2017
4.550
4.550
4.550
25
-0.20(-4.21%)
Jul 26, 2017
4.900
4.900
4.750
4.750
400
-0.20(-4.04%)
Jul 25, 2017
4.170
4.950
4.170
4.950
514
+0.78(+18.71%)
Jul 24, 2017
4.800
4.980
4.170
4.170
828
-0.73(-14.90%)
Jul 21, 2017
4.900
4.900
4.900
4.900
492
+0.10(+2.08%)
Jul 19, 2017
4.800
4.800
4.800
92
+0.10(+2.13%)
Jul 18, 2017
4.900
4.900
4.700
4.700
364
+0.50(+11.90%)
Jul 17, 2017
4.250
4.250
4.200
4.200
1,322
-0.30(-6.67%)
Jul 14, 2017
4.500
4.500
4.500
4.500
403
-0.40(-8.16%)
Jul 12, 2017
4.900
4.900
4.900
0
+0.55(+12.64%)
Jul 11, 2017
4.350
4.350
4.350
4.350
200
+0.00(+0.00%)
Jul 07, 2017
4.350
4.350
4.350
103
+0.00(+0.00%)
Jul 05, 2017
4.350
4.350
4.350
75
+0.10(+2.35%)
Jul 03, 2017
4.250
4.250
4.250
4.250
35
+0.00(+0.00%)
Jun 30, 2017
4.250
4.250
4.250
35
-0.61(-12.55%)
Jun 29, 2017
4.900
4.900
4.860
4.860
544
-0.04(-0.82%)
Jun 28, 2017
4.900
4.900
4.900
4.900
169
+0.40(+8.89%)
Jun 27, 2017
5.720
5.720
4.500
4.500
590
+0.00(+0.00%)
Jun 26, 2017
5.750
5.950
4.500
4.500
1,150
+0.25(+5.88%)
Jun 22, 2017
4.250
4.250
4.250
0
-1.15(-21.30%)
Jun 21, 2017
5.400
5.400
5.400
5.400
885
+0.05(+0.93%)
Jun 20, 2017
5.320
5.350
5.320
5.350
632
+0.03(+0.56%)
Jun 19, 2017
5.800
5.800
5.320
5.320
595
+0.02(+0.38%)
Jun 16, 2017
5.750
6.250
5.200
5.300
1,127
+0.30(+6.00%)
Jun 14, 2017
5.000
5.000
5.000
25
+0.55(+12.36%)
Jun 13, 2017
4.460
5.050
4.420
4.450
6,011
+0.03(+0.68%)
Jun 09, 2017
4.420
4.420
4.420
36
-0.46(-9.33%)
Jun 07, 2017
4.875
4.875
4.875
50
+0.12(+2.63%)
Jun 06, 2017
4.950
4.950
4.750
4.750
1,375
-0.20(-4.04%)
Jun 05, 2017
5.000
5.100
4.900
4.950
7,235
+0.53(+11.99%)
Jun 02, 2017
4.720
4.720
4.420
4.420
966
-0.58(-11.60%)
May 31, 2017
5.000
5.000
5.000
156
-0.15(-2.91%)
May 30, 2017
5.300
5.300
5.150
5.150
614
-0.05(-0.96%)
May 26, 2017
5.990
5.990
5.200
5.200
655
-0.79(-13.19%)
May 25, 2017
5.200
5.990
5.200
5.990
1,025
+0.89(+17.45%)
May 24, 2017
6.000
6.000
5.100
5.100
3,659
-0.50(-8.93%)
May 23, 2017
5.200
5.600
5.000
5.600
4,467
+0.40(+7.69%)
May 22, 2017
4.600
5.200
4.600
5.200
757
+0.80(+18.18%)
May 19, 2017
4.650
4.650
4.400
4.400
1,584
-0.25(-5.38%)
May 18, 2017
4.700
4.700
4.400
4.650
4,635
+0.67(+16.83%)
May 17, 2017
3.980
3.980
3.980
3.980
150
+0.18(+4.74%)
May 16, 2017
3.850
3.850
3.800
3.800
752
-0.05(-1.30%)
May 15, 2017
4.120
4.120
3.850
3.850
1,811
-0.30(-7.23%)
May 12, 2017
4.160
4.200
4.150
4.150
5,048
-0.04(-0.95%)
May 11, 2017
4.500
4.500
4.000
4.190
3,546
-0.66(-13.61%)
May 10, 2017
5.990
5.990
4.500
4.850
2,431
-0.60(-11.01%)
May 09, 2017
5.950
5.950
5.450
5.450
2,431
-0.50(-8.40%)
May 08, 2017
5.810
5.950
5.810
5.950
1,348
+0.14(+2.41%)
May 05, 2017
5.810
5.810
5.810
5.810
100
+0.06(+1.04%)
May 04, 2017
6.250
6.250
5.750
5.750
1,425
-0.50(-8.00%)
May 03, 2017
6.000
6.250
6.000
6.250
1,338
+0.25(+4.17%)
May 02, 2017
5.750
6.200
5.750
6.000
1,742
+0.27(+4.71%)
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
.