Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	HLX	10.72	10.81	10.525	10.58	-0.1525	1,122,728	6,418	10.12	11.90
2024-04-30	Z	HLX	11.04	11.045	10.72	10.74	-0.42	1,395,971	7,107	10.00	12.41
2024-04-29	Z	HLX	11.32	11.38	11.105	11.16	-0.17	1,112,708	7,518	9.38	12.60
2024-04-26	Z	HLX	11.21	11.45	11.09	11.32	0.02	1,606,711	6,767	3.87	13.12
2024-04-25	Z	HLX	10.61	11.46	10.61	11.29	0.28	3,737,180	11,145	11.04	11.64
2024-04-24	Z	HLX	11.07	11.11	10.7925	11.01	-0.16	1,604,599	8,461	10.36	11.64
2024-04-23	Z	HLX	10.82	11.16	10.74	11.15	0.31	1,626,583	6,452	10.40	12.50
2024-04-22	Z	HLX	10.77	11.04	10.605	10.84	0.02	1,051,527	5,068	9.71	12.14
2024-04-19	Z	HLX	10.60	10.86	10.479	10.82	0.195	1,573,171	5,809	9.55	12.50
2024-04-18	Z	HLX	10.79	10.96	10.615	10.63	-0.0525	937,307	5,189	9.63	11.62
2024-04-17	Z	HLX	10.86	10.94	10.585	10.69	-0.19	1,589,186	7,960	9.15	11.88
2024-04-16	Z	HLX	11.06	11.06	10.67	10.87	-0.25	1,588,852	6,233	9.15	12.50
2024-04-15	Z	HLX	11.60	11.66	11.055	11.12	-0.48	1,936,549	7,840	9.15	12.50
2024-04-12	Z	HLX	11.96	12.14	11.56	11.60	-0.209	1,945,432	7,949	9.15	12.01
2024-04-11	Z	HLX	11.88	11.935	11.76	11.81	-0.06	1,476,763	7,298	10.55	12.86
2024-04-10	Z	HLX	11.64	11.895	11.55	11.87	0.15	1,341,866	7,014	10.51	12.91
2024-04-09	Z	HLX	11.79	11.92	11.71	11.72	-0.07	1,333,665	5,952	10.59	12.91
2024-04-08	Z	HLX	11.82	11.93	11.71	11.80	0.04	1,275,896	5,096	10.72	12.97
2024-04-05	Z	HLX	11.56	11.78	11.51	11.76	0.255	1,481,083	6,905	10.35	11.89
2024-04-04	Z	HLX	11.81	11.83	11.43	11.51	-0.23	1,537,963	7,637	11.00	11.60
2024-04-03	Z	HLX	11.39	11.835	11.36	11.74	0.325	2,035,817	8,579	10.55	11.89
2024-04-02	Z	HLX	10.99	11.41	10.99	11.41	0.45	2,677,130	9,845	10.55	11.50
2024-04-01	Z	HLX	10.92	11.00	10.745	10.95	0.11	1,252,474	4,478	10.55	11.20
2024-03-29	Z	HLX	10.92	10.98	10.82	10.84	0.02	0	0	9.65	11.88
2024-03-28	Z	HLX	10.92	10.98	10.82	10.84	0.02	1,426,818	6,629	9.65	11.88
2024-03-27	Z	HLX	10.72	10.89	10.67	10.82	0.11	1,477,121	4,853	10.55	11.00
2024-03-26	Z	HLX	10.84	10.89	10.59	10.71	-0.08	1,296,965	6,065	9.63	10.80
2024-03-25	Z	HLX	10.53	10.99	10.53	10.79	0.29	1,732,478	6,122	9.72	11.00
2024-03-22	Z	HLX	10.45	10.54	10.405	10.50	0.07	1,549,263	5,357	9.15	10.64
2024-03-21	Z	HLX	10.40	10.46	10.34	10.43	0.03	1,476,604	5,244	9.15	11.39
2024-03-20	Z	HLX	10.23	10.48	10.21	10.39	0.07	950,673	4,772	9.14	10.64
2024-03-19	Z	HLX	10.06	10.35	10.00	10.33	0.285	1,014,880	4,994	9.45	10.34
2024-03-18	Z	HLX	9.91	10.135	9.87	10.05	0.15	1,409,837	5,519	9.52	10.14
2024-03-15	Z	HLX	9.80	10.02	9.80	9.91	0.14	3,098,019	5,852	8.83	10.50
2024-03-14	Z	HLX	9.72	9.92	9.645	9.78	0.04	1,501,897	5,429	8.83	10.24
2024-03-13	Z	HLX	9.58	9.76	9.54	9.74	0.23	1,341,213	4,684	9.30	10.50
2024-03-12	Z	HLX	9.45	9.52	9.29	9.50	0.07	1,323,166	4,988	8.70	10.42
2024-03-11	Z	HLX	9.49	9.56	9.37	9.43	-0.12	1,562,381	6,135	8.52	10.50
2024-03-08	Z	HLX	9.60	9.73	9.47	9.55	-0.03	1,694,056	6,538	8.90	10.14
2024-03-07	Z	HLX	9.38	9.65	9.38	9.58	0.23	1,327,096	5,497	8.78	10.50
2024-03-06	Z	HLX	9.50	9.60	9.35	9.36	-0.03	1,888,042	6,550	3.00	10.47
2024-03-05	Z	HLX	9.29	9.485	9.29	9.39	0.08	1,541,194	5,931	8.33	10.50
2024-03-04	Z	HLX	9.57	9.61	9.30	9.31	-0.265	1,877,235	6,566	9.30	10.50
2024-03-01	Z	HLX	9.25	9.74	9.25	9.58	0.58	2,491,947	8,182	9.00	10.59
2024-02-29	Z	HLX	9.09	9.24	8.91	9.00	-0.055	2,727,687	9,154	8.24	10.60
2024-02-28	Z	HLX	9.06	9.32	9.02	9.05	-0.05	2,671,094	10,361	8.24	9.79
2024-02-27	Z	HLX	9.865	9.865	8.95	9.11	-1.14	6,548,647	18,132	8.20	9.85
2024-02-26	Z	HLX	10.21	10.415	10.055	10.25	0.10	1,781,441	8,337	8.69	9.99
2024-02-23	Z	HLX	10.04	10.36	9.87	10.16	-0.03	2,590,865	8,866	9.24	11.13
2024-02-22	Z	HLX	9.82	10.21	9.775	10.19	0.35	2,367,052	7,746	9.19	11.07
2024-02-21	Z	HLX	9.75	9.975	9.74	9.85	0.11	1,051,405	3,967	8.92	9.97
2024-02-20	Z	HLX	9.73	9.885	9.65	9.75	-0.04	1,258,251	5,092	8.35	10.62
2024-02-19	Z	HLX	9.88	9.89	9.67	9.80	-0.13	0	0	8.67	10.50
2024-02-16	Z	HLX	9.88	9.89	9.67	9.80	-0.13	1,207,593	4,305	8.67	10.50
2024-02-15	Z	HLX	9.60	9.945	9.60	9.91	0.37	1,434,740	4,919	8.26	10.88
2024-02-14	Z	HLX	9.53	9.595	9.43	9.53	0.11	1,126,151	4,187	8.50	9.64
2024-02-13	Z	HLX	9.56	9.63	9.26	9.42	-0.24	2,375,448	6,879	8.37	9.64
2024-02-12	Z	HLX	9.46	9.74	9.41	9.66	0.24	1,879,892	6,740	8.52	10.50
2024-02-09	Z	HLX	9.42	9.495	9.36	9.43	-0.04	1,167,314	5,650	8.26	10.50
2024-02-08	Z	HLX	9.23	9.51	9.19	9.46	0.215	1,164,514	5,534	8.26	12.29
2024-02-07	Z	HLX	9.24	9.35	9.08	9.24	0.045	1,077,840	3,752	8.26	12.29
2024-02-06	Z	HLX	9.18	9.285	9.1402	9.20	0.105	1,517,263	5,513	8.26	12.29
2024-02-05	Z	HLX	9.07	9.15	8.945	9.09	-0.08	1,734,969	5,681	8.26	19.00