HELX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.31	33.31	33.31	33.31	33.31	-1.71%	35
Mar 4, 2026	33.89	33.89	33.89	33.89	33.88	0.68%	22
Mar 3, 2026	33.84	34.04	33.66	33.66	33.66	-1.28%	325
Mar 2, 2026	34.09	34.09	34.09	34.09	34.09	-1.31%	22
Feb 27, 2026	34.30	34.54	34.30	34.54	34.54	-0.60%	217
Feb 26, 2026	34.75	34.75	34.75	34.75	34.75	0.73%	47
Feb 25, 2026	34.61	34.61	34.50	34.50	34.50	-0.08%	191
Feb 24, 2026	34.39	34.64	34.39	34.53	34.52	0.80%	638
Feb 23, 2026	34.11	34.25	34.11	34.25	34.25	-0.82%	634
Feb 20, 2026	34.53	34.53	34.53	34.53	34.53	-2.00%	363
Feb 19, 2026	35.24	35.24	35.24	35.24	35.24	0.10%	53
Feb 18, 2026	35.20	35.20	35.20	35.20	35.20	0.69%	69
Feb 17, 2026	34.96	34.96	34.96	34.96	34.96	1.01%	268
Feb 13, 2026	34.53	34.78	34.53	34.61	34.61	0.73%	2,693
Feb 12, 2026	34.36	34.36	34.36	34.36	34.36	-1.53%	125
Feb 11, 2026	34.75	34.90	34.70	34.90	34.89	-0.13%	2,312
Feb 10, 2026	35.21	35.21	34.94	34.94	34.94	-0.78%	468
Feb 9, 2026	35.22	35.22	35.22	35.22	35.22	0.51%	244
Feb 6, 2026	34.63	35.04	34.63	35.04	35.04	1.89%	729
Feb 5, 2026	35.66	35.66	34.39	34.39	34.39	-3.74%	2,192
Feb 4, 2026	35.72	35.72	35.72	35.72	35.72	-2.23%	129
Feb 3, 2026	36.44	36.54	36.44	36.54	36.54	-0.66%	325
Feb 2, 2026	36.71	36.80	36.71	36.78	36.78	0.82%	786
Jan 30, 2026	36.58	36.58	36.48	36.48	36.48	-0.94%	268
Jan 29, 2026	36.77	36.83	36.55	36.83	36.83	-0.07%	854
Jan 28, 2026	36.85	36.85	36.85	36.85	36.85	-1.84%	343
Jan 27, 2026	37.89	37.89	37.53	37.54	37.54	-0.17%	731
Jan 26, 2026	37.69	38.05	37.61	37.61	37.61	0.67%	4,179
Jan 23, 2026	38.08	38.08	37.36	37.36	37.36	-1.96%	433
Jan 22, 2026	38.10	38.10	38.10	38.10	38.10	1.63%	79
Jan 21, 2026	36.98	37.58	36.98	37.49	37.49	1.71%	1,030
Jan 20, 2026	36.37	36.94	36.37	36.86	36.86	-0.25%	2,506
Jan 16, 2026	37.02	37.06	36.95	36.95	36.95	-0.66%	1,716
Jan 15, 2026	37.39	37.44	37.20	37.20	37.20	-0.81%	2,404
Jan 14, 2026	37.50	37.50	37.50	37.50	37.50	0.57%	287
Jan 13, 2026	37.00	37.34	37.00	37.28	37.28	-0.56%	1,219
Jan 12, 2026	37.59	37.59	37.16	37.49	37.49	0.28%	1,005
Jan 9, 2026	37.53	37.56	37.39	37.39	37.39	0.18%	920
Jan 8, 2026	37.78	37.85	37.32	37.32	37.32	-1.93%	436
Jan 7, 2026	38.17	38.17	37.95	38.06	38.06	1.05%	885
Jan 6, 2026	37.41	37.66	37.41	37.66	37.66	2.87%	11,256
Jan 5, 2026	36.19	36.61	35.98	36.61	36.61	0.36%	10,182
Jan 2, 2026	36.29	36.48	36.29	36.48	36.48	0.47%	861
Dec 31, 2025	36.33	36.46	36.31	36.31	36.31	-0.11%	666
Dec 30, 2025	36.59	36.59	36.35	36.35	36.34	-1.23%	355
Dec 29, 2025	36.92	36.92	36.76	36.80	36.65	-0.81%	1,008
Dec 26, 2025	37.16	37.16	37.10	37.10	36.95	-0.39%	169
Dec 24, 2025	37.29	37.31	37.24	37.24	37.10	0.47%	461
Dec 23, 2025	37.04	37.07	37.04	37.07	36.92	-0.54%	359
Dec 22, 2025	37.00	37.27	37.00	37.27	37.12	1.38%	766
Dec 19, 2025	36.44	36.76	36.44	36.76	36.62	1.95%	260
Dec 18, 2025	36.13	36.23	36.06	36.06	35.92	-0.67%	2,895
Dec 17, 2025	36.79	36.79	36.25	36.30	36.16	-1.41%	3,931
Dec 16, 2025	36.64	36.82	36.49	36.82	36.68	-0.43%	722
Dec 15, 2025	37.13	37.13	36.98	36.98	36.84	0.30%	259
Dec 12, 2025	36.87	36.87	36.87	36.87	36.72	-0.31%	99
Dec 11, 2025	37.04	37.04	36.79	36.99	36.84	0.15%	7,653
Dec 10, 2025	36.88	36.94	36.88	36.93	36.79	0.69%	937
Dec 9, 2025	37.07	37.07	36.68	36.68	36.53	-0.97%	1,309
Dec 8, 2025	37.31	37.31	37.04	37.04	36.89	-0.47%	2,764
Dec 5, 2025	37.66	37.66	37.21	37.21	37.07	-1.37%	2,905
Dec 4, 2025	37.22	37.73	37.22	37.73	37.58	0.46%	580
Dec 3, 2025	37.56	37.56	37.56	37.56	37.42	0.74%	161
Dec 2, 2025	37.39	37.39	37.29	37.29	37.14	-0.18%	473
Dec 1, 2025	37.72	37.72	37.31	37.35	37.21	-1.86%	2,447
Nov 28, 2025	38.06	38.06	38.06	38.06	37.91	-0.05%	275
Nov 26, 2025	37.90	38.11	37.90	38.08	37.93	0.25%	1,738
Nov 25, 2025	37.90	37.98	37.79	37.98	37.83	0.55%	3,382
Nov 24, 2025	36.88	37.77	36.88	37.77	37.63	2.70%	10,405
Nov 21, 2025	35.93	36.89	35.93	36.78	36.64	3.33%	5,996
Nov 20, 2025	36.40	36.40	35.59	35.59	35.45	-0.19%	22,739
Nov 19, 2025	35.29	35.66	35.29	35.66	35.52	1.36%	689
Nov 18, 2025	35.18	35.18	35.18	35.18	35.05	0.56%	184
Nov 17, 2025	35.23	35.23	34.99	34.99	34.85	0.29%	929
Nov 14, 2025	34.47	34.89	34.47	34.89	34.75	0.18%	744
Nov 13, 2025	35.10	35.10	34.83	34.83	34.69	-1.81%	419
Nov 12, 2025	35.47	35.47	35.47	35.47	35.33	0.25%	67
Nov 11, 2025	35.38	35.38	35.38	35.38	35.24	1.36%	130
Nov 10, 2025	34.68	34.91	34.53	34.91	34.77	1.51%	446
Nov 7, 2025	34.39	34.39	34.39	34.39	34.25	-1.06%	135
Nov 6, 2025	34.61	34.76	34.61	34.76	34.62	-0.62%	704
Nov 5, 2025	34.97	34.97	34.97	34.97	34.84	0.34%	32
Nov 4, 2025	34.86	34.86	34.86	34.86	34.72	-0.75%	131
Nov 3, 2025	35.25	35.25	34.77	35.12	34.98	-0.37%	437
Oct 31, 2025	35.25	35.25	35.25	35.25	35.11	1.31%	188
Oct 30, 2025	34.74	35.06	34.74	34.80	34.66	1.68%	2,449
Oct 29, 2025	34.22	34.22	34.22	34.22	34.09	-0.09%	122
Oct 28, 2025	34.36	34.36	34.26	34.26	34.12	-0.77%	1,332
Oct 27, 2025	34.44	34.52	34.35	34.52	34.39	0.91%	1,013
Oct 24, 2025	34.24	34.26	34.21	34.21	34.07	1.06%	503
Oct 23, 2025	33.85	33.85	33.85	33.85	33.72	1.40%	17
Oct 22, 2025	33.33	33.38	33.12	33.38	33.25	-1.08%	4,801
Oct 21, 2025	33.75	33.75	33.75	33.75	33.61	-1.39%	88
Oct 20, 2025	34.22	34.22	34.22	34.22	34.09	3.26%	112
Oct 17, 2025	33.13	33.15	33.13	33.14	33.01	-0.75%	2,932
Oct 16, 2025	33.62	33.87	33.35	33.39	33.26	0.78%	2,686
Oct 15, 2025	33.10	33.31	33.01	33.13	33.00	1.94%	4,219
Oct 14, 2025	32.20	32.50	32.20	32.50	32.37	0.04%	1,866
Oct 13, 2025	32.49	32.49	32.49	32.49	32.36	0.83%	59
Oct 10, 2025	32.62	32.62	32.22	32.22	32.09	-2.09%	26,930