HELX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.86	29.24	28.86	29.24	29.24	1.52%	525
Nov 19, 2024	28.48	28.87	28.48	28.80	28.80	0.89%	6,161
Nov 18, 2024	28.44	28.59	28.30	28.55	28.55	-0.01%	8,036
Nov 15, 2024	28.95	29.06	28.55	28.55	28.55	-4.72%	3,069
Nov 14, 2024	30.66	30.66	29.96	29.96	29.96	-3.17%	2,250
Nov 13, 2024	31.07	31.11	30.95	30.95	30.95	0.47%	733
Nov 12, 2024	31.23	31.23	30.80	30.80	30.80	-1.98%	210
Nov 11, 2024	31.59	31.84	31.42	31.42	31.42	-0.35%	6,083
Nov 8, 2024	31.30	31.53	31.30	31.53	31.53	1.03%	4,382
Nov 7, 2024	31.50	31.50	31.15	31.21	31.21	0.31%	4,071
Nov 6, 2024	30.98	31.17	30.96	31.11	31.11	0.62%	2,885
Nov 5, 2024	30.61	30.92	30.61	30.92	30.92	1.16%	1,481
Nov 4, 2024	30.73	30.73	30.54	30.57	30.57	0.19%	5,942
Nov 1, 2024	30.56	30.56	30.45	30.51	30.51	0.95%	5,697
Oct 31, 2024	30.35	30.35	30.20	30.22	30.22	-1.70%	9,658
Oct 30, 2024	30.79	30.90	30.74	30.74	30.74	-0.65%	3,759
Oct 29, 2024	31.00	31.01	30.91	30.95	30.95	-0.08%	1,927
Oct 28, 2024	31.13	31.13	30.88	30.97	30.97	0.84%	2,243
Oct 25, 2024	30.95	30.95	30.72	30.72	30.72	-0.28%	504
Oct 24, 2024	30.81	31.17	30.80	30.80	30.80	-1.13%	3,095
Oct 23, 2024	31.31	31.31	31.02	31.15	31.15	-1.09%	2,507
Oct 22, 2024	31.45	31.49	31.34	31.49	31.49	-1.37%	2,164
Oct 21, 2024	32.28	32.29	31.86	31.93	31.93	-1.34%	6,404
Oct 18, 2024	32.25	32.39	32.22	32.37	32.37	0.67%	3,005
Oct 17, 2024	32.38	32.38	32.15	32.15	32.15	-0.25%	701
Oct 16, 2024	32.26	32.26	32.08	32.23	32.23	-0.06%	2,272
Oct 15, 2024	32.43	32.43	32.22	32.25	32.25	-0.46%	3,512
Oct 14, 2024	32.40	32.40	32.40	32.40	32.40	0.71%	91
Oct 11, 2024	32.10	32.17	32.10	32.17	32.17	1.90%	191
Oct 10, 2024	31.60	31.60	31.50	31.57	31.57	-0.15%	4,183
Oct 9, 2024	31.63	31.64	31.59	31.62	31.62	-0.22%	3,244
Oct 8, 2024	31.63	31.72	31.62	31.69	31.69	0.78%	2,141
Oct 7, 2024	31.68	31.68	31.44	31.44	31.44	-1.11%	1,884
Oct 4, 2024	31.72	31.81	31.69	31.80	31.80	0.75%	1,098
Oct 3, 2024	31.84	31.84	31.50	31.56	31.56	-1.45%	3,459
Oct 2, 2024	31.75	32.11	31.75	32.02	32.02	-0.04%	3,268
Oct 1, 2024	32.03	32.04	31.99	32.04	32.04	-1.16%	772
Sep 30, 2024	32.30	32.41	32.30	32.41	32.41	0.36%	2,029
Sep 27, 2024	32.44	32.45	32.30	32.30	32.30	-0.21%	1,684
Sep 26, 2024	32.30	32.40	32.25	32.37	32.37	1.51%	1,113
Sep 25, 2024	32.05	32.05	31.88	31.88	31.88	-1.95%	2,009
Sep 24, 2024	32.41	32.54	32.41	32.52	32.52	-0.25%	3,306
Sep 23, 2024	32.59	32.70	32.59	32.60	32.60	-1.13%	622
Sep 20, 2024	33.02	33.02	32.94	32.97	32.97	-1.35%	1,645
Sep 19, 2024	33.69	33.69	33.42	33.42	33.42	1.26%	1,341
Sep 18, 2024	33.01	33.01	33.01	33.01	33.01	-0.12%	4
Sep 17, 2024	33.05	33.05	33.05	33.05	33.05	-0.28%	25
Sep 16, 2024	33.15	33.15	33.14	33.14	33.14	0.25%	126
Sep 13, 2024	33.06	33.06	33.06	33.06	33.06	1.37%	179
Sep 12, 2024	32.61	32.61	32.61	32.61	32.61	0.23%	3
Sep 11, 2024	32.54	32.54	32.54	32.54	32.54	1.18%	34
Sep 10, 2024	32.16	32.16	32.16	32.16	32.16	-0.19%	34
Sep 9, 2024	32.24	32.24	32.11	32.22	32.22	1.30%	408
Sep 6, 2024	31.80	31.80	31.80	31.80	31.80	-1.05%	59
Sep 5, 2024	32.07	32.20	32.07	32.14	32.14	-0.54%	1,084
Sep 4, 2024	32.20	32.39	32.20	32.32	32.32	0.13%	2,104
Sep 3, 2024	32.28	32.28	32.28	32.28	32.28	-3.02%	107
Aug 30, 2024	33.28	33.28	33.28	33.28	33.28	-0.02%	138
Aug 29, 2024	33.29	33.29	33.29	33.29	33.29	-0.32%	19
Aug 28, 2024	33.39	33.39	33.39	33.39	33.39	-0.19%	93
Aug 27, 2024	33.46	33.46	33.46	33.46	33.46	0.23%	142
Aug 26, 2024	33.38	33.38	33.38	33.38	33.38	-0.42%	88
Aug 23, 2024	33.52	33.52	33.52	33.52	33.52	0.96%	16
Aug 22, 2024	33.21	33.21	33.21	33.21	33.21	-1.34%	138
Aug 21, 2024	33.49	33.66	33.49	33.66	33.66	0.80%	320
Aug 20, 2024	33.51	33.51	33.39	33.39	33.39	-0.19%	4,976
Aug 19, 2024	33.45	33.45	33.45	33.45	33.45	1.53%	32
Aug 16, 2024	32.99	32.99	32.95	32.95	32.95	0.20%	534
Aug 15, 2024	32.71	32.88	32.71	32.88	32.88	1.27%	381
Aug 14, 2024	32.64	32.64	32.47	32.47	32.47	-0.48%	218
Aug 13, 2024	32.37	32.63	32.37	32.63	32.63	1.70%	4,921
Aug 12, 2024	32.29	32.29	32.08	32.08	32.08	-0.81%	268
Aug 9, 2024	32.46	32.46	32.35	32.35	32.35	0.38%	102
Aug 8, 2024	31.76	32.22	31.76	32.22	32.22	2.87%	2,251
Aug 7, 2024	32.22	32.22	31.32	31.32	31.32	-2.30%	4,625
Aug 6, 2024	32.32	32.32	32.06	32.06	32.06	0.51%	956
Aug 5, 2024	31.49	31.99	31.36	31.90	31.90	-2.70%	25,409
Aug 2, 2024	33.17	33.17	32.50	32.78	32.78	-2.28%	5,096
Aug 1, 2024	33.82	33.82	33.39	33.55	33.55	-0.26%	1,392
Jul 31, 2024	33.92	33.93	33.64	33.64	33.64	0.50%	781
Jul 30, 2024	33.29	33.47	33.29	33.47	33.47	-0.06%	7,585
Jul 29, 2024	33.31	33.49	33.31	33.49	33.49	0.01%	416
Jul 26, 2024	33.70	33.70	33.46	33.48	33.48	1.14%	387
Jul 25, 2024	33.24	33.24	32.91	33.10	33.10	0.71%	800
Jul 24, 2024	32.77	33.13	32.77	32.87	32.87	0.36%	627
Jul 23, 2024	33.21	33.21	32.75	32.75	32.75	-0.67%	4,580
Jul 22, 2024	32.58	32.97	32.50	32.97	32.97	2.12%	25,115
Jul 19, 2024	32.34	32.34	32.29	32.29	32.29	-0.47%	633
Jul 18, 2024	33.35	33.35	32.44	32.44	32.44	-2.78%	1,080
Jul 17, 2024	33.69	33.78	33.33	33.37	33.37	-1.79%	3,211
Jul 16, 2024	33.86	33.98	33.81	33.98	33.98	2.09%	7,561
Jul 15, 2024	33.31	33.43	33.28	33.28	33.28	-0.10%	4,039
Jul 12, 2024	33.39	33.39	33.31	33.31	33.31	1.12%	1,025
Jul 11, 2024	32.40	33.00	32.40	32.95	32.95	2.25%	4,283
Jul 10, 2024	32.22	32.22	32.22	32.22	32.22	1.12%	264
Jul 9, 2024	31.82	31.86	31.82	31.86	31.86	0.35%	2,751
Jul 8, 2024	31.80	31.80	31.75	31.75	31.75	0.54%	466
Jul 5, 2024	31.27	31.58	31.27	31.58	31.58	0.84%	164
Jul 3, 2024	31.30	31.32	31.24	31.32	31.32	0.12%	361
Jul 2, 2024	31.50	31.50	31.28	31.28	31.28	-0.67%	3,644