Helix (HLX)

HLX
🏛️ Estados Unidos →
6.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.39 10.39 10.25 10.28 1.6M
2023-12-28 10.48 10.52 10.35 10.36 1.2M
2023-12-27 10.59 10.75 10.50 10.55 1.5M
2023-12-26 10.61 10.69 10.50 10.63 1.2M
2023-12-22 10.84 10.88 10.39 10.45 2.5M
2023-12-21 10.49 10.82 10.44 10.81 3.5M
2023-12-20 10.45 10.82 10.36 10.52 4.8M
2023-12-19 10.20 10.47 10.16 10.41 4.1M
2023-12-18 10.13 10.40 10.10 10.14 4.4M
2023-12-15 10.16 10.35 9.89 9.97 8.8M
2023-12-14 9.80 10.30 9.80 10.20 4.8M
2023-12-13 9.64 9.76 9.13 9.57 5.1M
2023-12-12 9.26 9.46 9.15 9.24 3.6M
2023-12-11 9.43 9.86 9.40 9.42 4.6M
2023-12-08 9.12 9.55 9.12 9.48 5.7M
2023-12-07 8.86 9.13 8.83 9.06 4.1M
2023-12-06 8.97 9.22 8.82 8.82 3.6M
2023-12-05 9.19 9.22 8.97 9.00 1.3M
2023-12-04 9.29 9.33 9.11 9.21 1.6M
2023-12-01 9.30 9.54 9.22 9.39 1.4M
2023-11-30 9.28 9.55 9.22 9.32 2.0M
2023-11-29 9.29 9.35 9.17 9.18 1.5M
2023-11-28 9.30 9.32 9.13 9.21 1.3M
2023-11-27 9.20 9.30 9.13 9.25 1.3M
2023-11-24 9.23 9.38 9.21 9.23 0.6M
2023-11-22 9.10 9.22 9.02 9.18 1.4M
2023-11-21 9.26 9.37 9.18 9.28 0.9M
2023-11-20 9.44 9.49 9.32 9.38 1.1M
2023-11-17 9.09 9.42 9.09 9.33 2.3M
2023-11-16 9.51 9.58 8.98 9.04 2.7M
2023-11-15 9.69 10.04 9.56 9.58 1.8M
2023-11-14 9.77 9.84 9.59 9.80 1.9M
2023-11-13 9.68 9.79 9.58 9.67 1.7M
2023-11-10 9.62 9.79 9.53 9.70 1.8M
2023-11-09 9.54 9.70 9.43 9.48 2.6M
2023-11-08 9.37 9.64 9.35 9.46 2.6M
2023-11-07 9.82 9.82 9.41 9.47 3.4M
2023-11-06 10.26 10.27 9.88 9.97 1.8M
2023-11-03 10.30 10.41 10.17 10.19 1.8M
2023-11-02 9.91 10.28 9.91 10.24 2.4M
2023-11-01 9.85 9.88 9.55 9.87 2.2M
2023-10-31 9.72 9.85 9.63 9.80 2.1M
2023-10-30 10.00 10.10 9.64 9.77 1.5M
2023-10-27 10.04 10.15 9.75 9.87 2.9M
2023-10-26 10.02 10.12 9.80 9.98 2.7M
2023-10-25 10.30 10.45 10.04 10.05 2.9M
2023-10-24 9.82 10.70 9.50 10.42 6.1M
2023-10-23 10.30 10.30 10.04 10.13 3.1M
2023-10-20 10.59 10.66 10.24 10.38 2.2M
2023-10-19 10.81 10.85 10.52 10.62 2.0M
2023-10-18 10.93 11.07 10.81 10.88 0.9M
2023-10-17 10.74 11.09 10.74 10.84 1.9M
2023-10-16 10.76 10.88 10.67 10.80 1.8M
2023-10-13 11.01 11.04 10.69 10.74 2.3M
2023-10-12 11.06 11.15 10.73 10.79 1.4M
2023-10-11 10.38 10.76 10.35 10.74 1.9M
2023-10-10 10.40 10.58 10.35 10.56 3.1M
2023-10-09 10.35 10.52 10.29 10.39 1.4M
2023-10-06 9.93 10.20 9.87 10.04 1.5M
2023-10-05 10.19 10.40 9.89 9.96 2.4M
2023-10-04 10.46 10.51 10.26 10.34 2.6M
2023-10-03 10.62 10.77 10.47 10.66 2.1M
2023-10-02 11.02 11.08 10.63 10.71 2.2M
2023-09-29 11.34 11.37 10.97 11.17 2.6M
2023-09-28 11.66 11.77 11.14 11.38 2.9M
2023-09-27 11.36 11.88 11.29 11.63 3.2M
2023-09-26 11.25 11.37 11.07 11.14 1.8M
2023-09-25 11.22 11.40 11.11 11.35 1.9M
2023-09-22 11.10 11.36 11.06 11.22 1.8M
2023-09-21 11.04 11.21 10.86 11.03 2.4M
2023-09-20 10.80 11.17 10.80 10.97 1.8M
2023-09-19 11.10 11.10 10.51 10.71 1.3M
2023-09-18 10.86 11.13 10.84 10.90 1.2M
2023-09-15 10.77 10.92 10.59 10.73 4.5M
2023-09-14 11.03 11.11 10.85 10.89 1.4M
2023-09-13 11.00 11.10 10.77 10.84 1.8M
2023-09-12 11.38 11.48 10.97 11.00 4.0M
2023-09-11 11.35 11.35 10.90 11.19 4.7M
2023-09-08 10.76 10.99 10.68 10.90 3.4M
2023-09-07 10.58 10.82 10.51 10.81 3.0M
2023-09-06 10.63 10.80 10.50 10.55 1.8M
2023-09-05 10.57 10.86 10.55 10.63 2.5M
2023-09-01 10.35 10.60 10.34 10.47 1.8M
2023-08-31 10.24 10.25 10.02 10.14 1.4M
2023-08-30 10.20 10.43 10.13 10.19 2.2M
2023-08-29 9.88 10.15 9.81 10.12 2.0M
2023-08-28 9.47 9.76 9.41 9.72 1.7M
2023-08-25 9.55 9.55 9.35 9.40 1.2M
2023-08-24 9.39 9.64 9.31 9.45 1.4M
2023-08-23 9.25 9.54 9.20 9.45 1.0M
2023-08-22 9.42 9.48 9.33 9.38 0.9M
2023-08-21 9.57 9.60 9.36 9.49 1.1M
2023-08-18 9.20 9.56 9.18 9.52 1.1M
2023-08-17 9.46 9.47 9.22 9.30 1.2M
2023-08-16 9.24 9.44 9.19 9.31 1.7M
2023-08-15 9.23 9.32 9.14 9.24 2.2M
2023-08-14 9.60 9.62 9.41 9.46 1.4M
2023-08-11 9.71 9.78 9.62 9.68 1.1M
2023-08-10 9.73 9.94 9.68 9.69 1.4M
2023-08-09 9.76 10.14 9.65 9.73 2.5M
2023-08-08 9.34 9.60 9.23 9.57 1.1M
2023-08-07 9.57 9.66 9.43 9.56 1.9M
2023-08-04 9.57 9.66 9.46 9.57 1.0M
2023-08-03 9.37 9.67 9.36 9.52 1.9M
2023-08-02 9.40 9.44 9.20 9.38 2.2M
2023-08-01 9.56 9.60 9.34 9.55 1.9M
2023-07-31 9.78 10.04 9.50 9.60 4.5M
2023-07-28 9.48 9.69 9.39 9.56 2.1M
2023-07-27 9.67 9.88 9.11 9.40 6.4M
2023-07-26 8.42 8.68 8.39 8.64 2.1M
2023-07-25 8.42 8.56 8.31 8.53 0.9M
2023-07-24 8.35 8.58 8.35 8.49 1.4M
2023-07-21 8.40 8.45 8.30 8.37 1.0M
2023-07-20 8.43 8.48 8.36 8.38 0.9M
2023-07-19 8.38 8.49 8.24 8.35 1.3M
2023-07-18 8.28 8.56 8.25 8.43 1.8M
2023-07-17 8.06 8.29 8.04 8.28 1.5M
2023-07-14 8.22 8.23 8.08 8.14 0.9M
2023-07-13 8.14 8.27 8.08 8.21 1.1M
2023-07-12 8.31 8.32 8.03 8.11 1.3M
2023-07-11 8.02 8.25 7.98 8.20 1.5M
2023-07-10 7.89 8.02 7.84 8.00 1.6M
2023-07-07 7.47 7.98 7.45 7.93 2.3M
2023-07-06 7.41 7.50 7.24 7.45 1.2M
2023-07-05 7.58 7.58 7.43 7.49 1.5M
2023-07-03 7.38 7.57 7.38 7.49 0.7M
2023-06-30 7.34 7.47 7.25 7.38 1.9M
2023-06-29 7.13 7.28 7.10 7.23 1.3M
2023-06-28 7.06 7.16 7.01 7.10 1.0M
2023-06-27 7.02 7.18 6.98 7.11 0.9M
2023-06-26 6.97 7.22 6.97 7.07 1.5M
2023-06-23 6.75 6.93 6.67 6.93 2.2M
2023-06-22 6.85 6.89 6.70 6.87 1.2M
2023-06-21 6.74 7.02 6.71 6.97 1.4M
2023-06-20 6.68 6.80 6.60 6.80 1.4M
2023-06-16 6.96 6.96 6.67 6.75 2.9M
2023-06-15 6.75 6.92 6.75 6.87 1.3M
2023-06-14 7.03 7.03 6.75 6.79 1.4M
2023-06-13 7.00 7.19 6.96 6.96 1.2M
2023-06-12 7.09 7.09 6.87 6.88 1.6M
2023-06-09 7.38 7.41 7.20 7.29 0.9M
2023-06-08 7.25 7.49 7.25 7.35 1.7M
2023-06-07 7.18 7.31 7.13 7.28 2.1M
2023-06-06 6.90 7.19 6.86 7.07 1.3M
2023-06-05 7.11 7.15 6.83 7.01 1.2M
2023-06-02 6.76 7.15 6.75 7.03 1.9M
2023-06-01 6.25 6.64 6.25 6.63 1.7M
2023-05-31 6.37 6.44 6.19 6.28 2.3M
2023-05-30 6.48 6.51 6.37 6.45 1.4M
2023-05-26 6.63 6.69 6.54 6.61 1.0M
2023-05-25 6.66 6.67 6.52 6.58 1.3M
2023-05-24 6.79 6.92 6.72 6.82 0.8M
2023-05-23 6.76 6.92 6.74 6.82 1.2M
2023-05-22 6.67 6.85 6.67 6.76 0.8M
2023-05-19 6.79 6.82 6.63 6.69 1.2M
2023-05-18 6.62 6.74 6.52 6.72 1.3M
2023-05-17 6.67 6.70 6.55 6.69 1.4M
2023-05-16 6.61 6.69 6.55 6.60 1.0M
2023-05-15 6.81 6.87 6.68 6.71 1.4M
2023-05-12 6.82 6.91 6.68 6.73 1.5M
2023-05-11 6.85 6.93 6.66 6.72 1.3M
2023-05-10 7.09 7.12 6.88 6.99 1.1M
2023-05-09 6.82 7.09 6.73 7.00 1.1M
2023-05-08 7.09 7.17 6.90 6.92 1.1M
2023-05-05 7.06 7.18 6.99 7.01 1.5M
2023-05-04 6.60 6.92 6.55 6.87 1.7M
2023-05-03 6.65 6.74 6.44 6.62 2.6M
2023-05-02 6.99 7.03 6.63 6.79 4.0M
2023-05-01 7.14 7.24 7.03 7.13 1.8M
2023-04-28 7.02 7.32 6.93 7.25 2.3M
2023-04-27 7.12 7.26 6.94 7.01 2.4M
2023-04-26 7.12 7.45 7.01 7.13 3.1M
2023-04-25 7.58 7.58 6.73 7.21 6.8M
2023-04-24 7.60 7.88 7.54 7.86 1.5M
2023-04-21 7.67 7.68 7.45 7.66 1.9M
2023-04-20 7.56 7.70 7.37 7.65 2.1M
2023-04-19 7.51 7.66 7.44 7.65 2.0M
2023-04-18 7.65 7.67 7.49 7.64 1.1M
2023-04-17 7.68 7.72 7.58 7.68 1.1M
2023-04-14 7.77 7.84 7.63 7.71 1.0M
2023-04-13 7.76 7.91 7.74 7.78 1.2M
2023-04-12 7.90 7.90 7.73 7.79 0.7M
2023-04-11 7.73 7.94 7.65 7.84 0.8M
2023-04-10 7.61 7.90 7.61 7.75 2.8M
2023-04-06 7.70 7.74 7.56 7.58 1.0M
2023-04-05 7.85 7.93 7.71 7.81 1.1M
2023-04-04 8.04 8.09 7.73 7.87 1.6M
2023-04-03 8.25 8.34 7.94 8.06 2.5M
2023-03-31 7.76 7.80 7.63 7.74 1.5M
2023-03-30 7.87 7.87 7.61 7.69 0.8M
2023-03-29 7.85 7.90 7.68 7.82 1.2M
2023-03-28 7.54 7.80 7.50 7.74 1.1M
2023-03-27 7.35 7.67 7.30 7.60 1.5M
2023-03-24 7.09 7.25 7.02 7.19 1.8M
2023-03-23 7.49 7.63 7.23 7.34 1.7M
2023-03-22 7.63 7.68 7.40 7.42 1.5M
2023-03-21 7.58 7.78 7.52 7.63 1.6M
2023-03-20 7.37 7.52 7.29 7.30 1.6M
2023-03-17 7.23 7.26 7.05 7.21 4.7M
2023-03-16 7.16 7.47 6.98 7.39 2.0M
2023-03-15 7.37 7.61 7.19 7.34 3.8M
2023-03-14 7.72 8.08 7.64 7.76 2.9M
2023-03-13 7.51 7.84 7.45 7.61 2.7M
2023-03-10 7.98 8.20 7.78 7.87 1.9M
2023-03-09 8.53 8.56 7.97 7.99 1.6M
2023-03-08 8.44 8.51 8.20 8.48 1.4M
2023-03-07 8.66 8.67 8.38 8.47 1.8M
2023-03-06 8.65 8.73 8.50 8.70 1.7M
2023-03-03 8.32 8.84 8.32 8.73 2.5M
2023-03-02 8.32 8.50 8.27 8.41 2.8M
2023-03-01 8.24 8.52 8.22 8.47 1.2M
2023-02-28 8.47 8.70 8.23 8.28 3.2M
2023-02-27 8.18 8.53 8.15 8.37 1.7M
2023-02-24 8.03 8.25 7.94 8.21 1.7M
2023-02-23 8.04 8.25 7.96 8.12 1.8M
2023-02-22 8.55 8.85 7.92 7.97 3.3M
2023-02-21 8.32 9.16 8.32 8.54 7.0M
2023-02-17 7.91 7.91 7.55 7.62 1.6M
2023-02-16 7.94 8.08 7.84 7.98 1.6M
2023-02-15 7.96 8.02 7.76 7.99 1.6M
2023-02-14 8.03 8.24 7.93 8.08 2.1M
2023-02-13 8.17 8.27 7.97 8.13 2.6M
2023-02-10 7.80 8.24 7.79 8.23 2.2M
2023-02-09 7.91 7.91 7.69 7.70 2.3M
2023-02-08 7.79 7.95 7.70 7.91 1.1M
2023-02-07 7.84 7.88 7.66 7.79 1.0M
2023-02-06 7.72 7.82 7.53 7.76 2.4M
2023-02-03 7.63 7.97 7.54 7.71 1.7M
2023-02-02 7.76 7.77 7.43 7.63 2.1M
2023-02-01 7.95 7.98 7.47 7.77 1.9M
2023-01-31 7.81 8.04 7.73 7.93 1.6M
2023-01-30 7.63 7.88 7.56 7.81 1.0M
2023-01-27 7.99 8.06 7.72 7.78 1.6M
2023-01-26 7.92 8.02 7.77 8.02 1.8M
2023-01-25 7.58 7.95 7.49 7.89 1.6M
2023-01-24 7.65 7.65 7.48 7.58 0.9M
2023-01-23 7.74 7.86 7.63 7.66 1.1M
2023-01-20 7.75 7.84 7.56 7.70 1.1M
2023-01-19 7.58 7.76 7.51 7.67 1.0M
2023-01-18 8.12 8.14 7.54 7.58 1.4M
2023-01-17 7.96 8.07 7.89 8.04 1.8M
2023-01-13 7.95 7.98 7.76 7.93 1.6M
2023-01-12 7.73 8.00 7.64 7.90 2.3M
2023-01-11 7.72 7.88 7.59 7.67 1.3M
2023-01-10 7.47 7.76 7.31 7.69 3.2M
2023-01-09 7.48 7.62 7.32 7.45 1.5M
2023-01-06 7.30 7.54 7.21 7.26 1.5M
2023-01-05 6.95 7.19 6.86 7.16 1.5M
2023-01-04 6.92 7.13 6.86 6.95 2.1M
2023-01-03 7.36 7.43 6.81 7.01 1.6M