Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
6.25
-0.15 (-2.34%)
At close: Jul 30, 2025, 4:00 PM
6.25
0.00 (0.00%)
After-hours: Jul 30, 2025, 5:00 PM EDT

HLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20256.316.436.146.256.25-2.34%2,388,144
Jul 29, 20256.246.466.216.406.402.40%2,835,645
Jul 28, 20256.186.376.156.256.251.30%2,013,897
Jul 25, 20256.026.195.956.176.173.01%2,064,101
Jul 24, 20255.756.125.525.995.99-13.94%6,902,502
Jul 23, 20256.686.986.646.966.966.58%1,777,329
Jul 22, 20256.406.596.366.536.531.87%1,438,991
Jul 21, 20256.406.456.326.416.410.94%1,560,834
Jul 18, 20256.456.506.256.356.35-0.47%1,220,092
Jul 17, 20256.246.456.186.386.383.57%1,567,854
Jul 16, 20256.346.386.136.166.16-2.69%1,466,898
Jul 15, 20256.336.546.306.336.33-2,470,698
Jul 14, 20256.506.526.316.336.33-3.36%1,702,196
Jul 11, 20256.646.676.526.556.55-2.09%1,844,879
Jul 10, 20256.756.816.486.696.69-2.34%2,411,176
Jul 9, 20256.707.026.656.856.851.93%3,834,162
Jul 8, 20256.306.836.256.726.727.52%3,057,379
Jul 7, 20256.386.566.176.256.25-3.40%1,369,283
Jul 3, 20256.606.616.446.476.47-1.52%498,132
Jul 2, 20256.536.586.386.576.572.34%1,671,746
Jul 1, 20256.236.646.076.426.422.88%2,381,336
Jun 30, 20256.276.376.206.246.24-0.64%1,363,903
Jun 27, 20256.366.446.266.286.28-0.79%2,427,963
Jun 26, 20256.296.376.256.336.330.80%1,696,933
Jun 25, 20256.586.596.236.286.28-4.41%2,395,975
Jun 24, 20256.546.796.546.576.57-0.76%1,116,144
Jun 23, 20257.207.216.596.626.62-8.06%1,867,267
Jun 20, 20257.067.296.987.207.202.42%3,825,333
Jun 18, 20257.117.217.007.037.03-0.99%1,115,367
Jun 17, 20257.177.307.097.107.10-0.28%1,059,535
Jun 16, 20257.107.197.027.127.12-0.14%1,174,154
Jun 13, 20257.247.276.957.137.130.85%1,215,836
Jun 12, 20256.977.096.857.077.07-0.28%759,856
Jun 11, 20256.997.126.907.097.092.46%1,296,321
Jun 10, 20256.937.176.876.926.921.47%1,226,818
Jun 9, 20256.686.966.636.826.823.02%1,021,251
Jun 6, 20256.646.736.586.626.621.53%700,688
Jun 5, 20256.576.596.466.526.52-0.31%808,746
Jun 4, 20256.706.786.466.546.54-2.53%1,095,424
Jun 3, 20256.266.756.166.716.717.19%1,396,094
Jun 2, 20256.376.406.196.266.261.13%892,777
May 30, 20256.276.286.176.196.19-2.21%965,133
May 29, 20256.316.396.236.336.330.96%783,756
May 28, 20256.426.436.266.276.27-0.95%724,178
May 27, 20256.236.356.156.336.333.09%1,094,501
May 23, 20256.026.156.026.146.14-0.65%951,200
May 22, 20256.116.236.026.186.18-0.16%1,135,259
May 21, 20256.386.426.176.196.19-3.73%1,198,172
May 20, 20256.476.526.416.436.43-0.62%1,096,570
May 19, 20256.436.486.366.476.47-0.77%1,265,494