HELX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	30.44	30.44	30.15	30.32	30.32	-1.68%	1,618
Jan 28, 2025	30.67	30.97	30.64	30.84	30.84	0.54%	2,785
Jan 27, 2025	30.39	30.67	30.39	30.67	30.67	0.01%	2,992
Jan 24, 2025	30.68	30.91	30.63	30.67	30.67	-0.18%	1,539
Jan 23, 2025	30.34	30.74	29.99	30.72	30.72	1.24%	16,539
Jan 22, 2025	30.36	30.43	30.24	30.34	30.34	0.82%	5,311
Jan 21, 2025	29.65	30.10	29.64	30.10	30.10	3.21%	3,561
Jan 17, 2025	29.35	29.35	29.16	29.16	29.16	-0.79%	1,343
Jan 16, 2025	29.24	29.45	29.19	29.39	29.39	0.05%	2,404
Jan 15, 2025	29.63	29.70	29.23	29.38	29.38	0.93%	10,352
Jan 14, 2025	29.63	29.63	29.01	29.11	29.11	-2.10%	47,822
Jan 13, 2025	29.30	29.73	29.30	29.73	29.73	0.78%	40,212
Jan 10, 2025	29.53	29.58	29.38	29.50	29.50	-1.19%	24,315
Jan 8, 2025	29.70	29.93	29.70	29.86	29.86	-0.04%	2,567
Jan 7, 2025	30.20	30.20	29.86	29.87	29.87	0.93%	1,061
Jan 6, 2025	29.55	29.59	29.54	29.59	29.59	0.69%	3,008
Jan 3, 2025	29.17	29.40	29.17	29.39	29.39	1.28%	920
Jan 2, 2025	29.03	29.25	29.02	29.02	29.02	0.58%	1,582
Dec 31, 2024	28.96	28.96	28.84	28.85	28.85	-0.29%	861
Dec 30, 2024	28.86	29.08	28.86	28.94	28.94	-1.14%	491
Dec 27, 2024	29.46	29.46	29.24	29.27	29.27	-0.66%	2,342
Dec 26, 2024	29.95	29.95	29.30	29.46	29.46	-1.09%	2,912
Dec 24, 2024	29.31	29.79	29.31	29.79	29.79	1.44%	4,009
Dec 23, 2024	29.13	29.37	29.11	29.37	29.37	0.58%	2,738
Dec 20, 2024	28.80	29.39	28.80	29.20	29.20	1.17%	1,093
Dec 19, 2024	28.68	28.86	28.68	28.86	28.86	-0.71%	4,205
Dec 18, 2024	30.26	30.26	29.07	29.07	29.07	-4.16%	4,966
Dec 17, 2024	30.37	30.47	30.25	30.33	30.33	-0.13%	3,778
Dec 16, 2024	30.53	30.81	30.37	30.37	30.37	0.75%	17,216
Dec 13, 2024	30.11	30.17	30.07	30.15	30.15	-0.79%	4,320
Dec 12, 2024	30.54	30.54	30.39	30.39	30.39	-1.28%	255
Dec 11, 2024	30.92	30.92	30.78	30.78	30.78	0.09%	1,555
Dec 10, 2024	30.99	31.03	30.76	30.76	30.76	-1.19%	1,292
Dec 9, 2024	31.10	31.20	31.03	31.13	31.13	0.40%	21,193
Dec 6, 2024	30.67	31.07	30.67	31.00	31.00	1.44%	5,712
Dec 5, 2024	30.82	30.82	30.55	30.56	30.56	-1.58%	16,168
Dec 4, 2024	30.70	31.09	30.70	31.05	31.05	1.22%	5,435
Dec 3, 2024	30.82	30.83	30.68	30.68	30.68	-1.23%	5,824
Dec 2, 2024	30.96	31.06	30.83	31.06	31.06	0.15%	14,516
Nov 29, 2024	31.05	31.10	31.01	31.01	31.01	0.40%	1,315
Nov 27, 2024	30.65	30.89	30.65	30.89	30.89	1.10%	1,085
Nov 26, 2024	30.44	30.55	30.40	30.55	30.55	0.36%	406
Nov 25, 2024	30.39	30.57	30.39	30.44	30.44	1.94%	17,709
Nov 22, 2024	29.68	29.89	29.68	29.86	29.86	1.12%	12,943
Nov 21, 2024	29.19	29.54	29.19	29.53	29.53	0.98%	1,360
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