Helix Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	37.25	38.00	35.50	37.25	37.25	0.40%	639,115
May 5, 2026	36.00	38.00	35.50	37.10	37.10	3.63%	1,341,392
May 1, 2026	37.00	37.50	35.00	35.80	35.80	-2.72%	2,161,757
Apr 30, 2026	37.50	36.80	36.80	36.80	36.80	-1.87%	1,344,484
Apr 29, 2026	38.25	38.50	37.00	37.50	37.50	-1.96%	1,369,364
Apr 28, 2026	39.50	40.50	38.00	38.25	38.25	-3.16%	1,145,909
Apr 27, 2026	38.75	40.50	38.50	39.50	39.50	1.94%	406,180
Apr 24, 2026	38.25	38.50	38.00	38.75	38.75	1.97%	1,405,072
Apr 23, 2026	40.25	41.00	38.00	38.00	38.00	-5.59%	808,761
Apr 22, 2026	40.50	40.00	40.00	40.25	40.25	0.63%	1,090,966
Apr 21, 2026	41.00	41.40	39.00	40.00	40.00	-1.23%	1,940,899
Apr 20, 2026	42.50	42.50	40.50	40.50	40.50	1.12%	2,289,989
Apr 17, 2026	43.25	44.00	39.00	40.05	40.05	-6.86%	5,270,654
Apr 16, 2026	44.75	45.50	42.00	43.00	43.00	-4.44%	2,631,684
Apr 15, 2026	45.75	47.00	44.50	45.00	45.00	-2.17%	2,092,408
Apr 14, 2026	45.85	46.40	45.85	46.00	46.00	0.33%	2,661,366
Apr 13, 2026	45.00	45.85	45.75	45.85	45.85	4.92%	2,083,159
Apr 10, 2026	42.75	44.50	42.13	43.70	43.70	3.07%	1,299,696
Apr 9, 2026	42.75	43.50	41.63	42.40	42.40	-1.40%	865,563
Apr 8, 2026	43.00	44.00	39.00	43.00	43.00	-7.33%	6,162,227
Apr 7, 2026	43.25	47.00	42.50	46.40	46.40	5.45%	2,911,862
Apr 2, 2026	41.00	44.00	42.80	44.00	44.00	7.32%	3,819,511
Apr 1, 2026	43.40	41.00	40.05	41.00	41.00	-5.53%	4,306,669
Mar 31, 2026	46.00	46.00	43.40	43.40	43.40	-3.77%	3,421,088
Mar 30, 2026	40.00	45.10	40.00	45.10	45.10	14.90%	9,494,838
Mar 27, 2026	36.95	38.70	38.50	39.25	39.25	6.08%	3,058,090
Mar 26, 2026	36.00	38.00	36.00	37.00	37.00	2.78%	1,481,755
Mar 25, 2026	36.50	36.50	36.50	36.00	36.00	-1.37%	579,527
Mar 24, 2026	35.00	37.00	34.50	36.50	36.50	-3.82%	1,525,836
Mar 23, 2026	35.00	38.00	34.75	37.95	37.95	10.32%	7,011,925
Mar 20, 2026	33.75	35.50	33.50	34.40	34.40	-0.29%	1,904,138
Mar 19, 2026	32.25	35.00	32.00	34.50	34.50	6.98%	3,352,638
Mar 18, 2026	33.25	34.00	31.39	32.25	32.25	-3.73%	2,204,206
Mar 17, 2026	33.25	34.50	32.60	33.50	33.50	-	1,573,813
Mar 16, 2026	34.25	36.00	33.00	33.50	33.50	-2.05%	3,298,290
Mar 13, 2026	33.25	35.00	33.00	34.20	34.20	3.64%	1,670,519
Mar 12, 2026	31.75	35.00	31.50	33.00	33.00	1.54%	3,680,156
Mar 11, 2026	32.25	35.00	31.50	32.50	32.50	0.78%	1,860,051
Mar 10, 2026	33.50	34.00	31.00	32.25	32.25	-4.59%	1,931,234
Mar 9, 2026	33.00	35.00	32.50	33.80	33.80	4.00%	3,534,724
Mar 6, 2026	29.75	33.50	29.00	32.50	32.50	9.06%	3,731,593
Mar 5, 2026	31.50	32.00	29.00	29.80	29.80	-4.64%	2,496,748
Mar 4, 2026	28.00	32.00	27.50	31.25	31.25	11.01%	4,658,293
Mar 3, 2026	26.50	29.99	26.00	28.15	28.15	-6.32%	7,660,851
Mar 2, 2026	29.75	33.00	29.00	30.05	30.05	-1.48%	5,570,843
Feb 27, 2026	28.75	31.00	28.00	30.50	30.50	5.17%	4,441,273
Feb 26, 2026	28.50	29.00	27.50	29.00	29.00	1.75%	1,896,180
Feb 25, 2026	27.25	29.00	27.00	28.50	28.50	4.59%	3,235,797
Feb 24, 2026	26.75	29.00	26.50	27.25	27.25	2.83%	3,053,346
Feb 23, 2026	29.50	30.00	25.72	26.50	26.50	-7.02%	6,503,329