Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
9.17
-0.04 (-0.43%)
At close: Mar 4, 2026, 4:00 PM EST
8.99
-0.18 (-1.96%)
After-hours: Mar 4, 2026, 7:00 PM EST
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.18 | 9.29 | 8.99 | 9.17 | 9.17 | -0.43% | 1,331,889 |
| Mar 3, 2026 | 9.16 | 9.39 | 8.91 | 9.21 | 9.21 | -1.07% | 2,659,046 |
| Mar 2, 2026 | 9.48 | 9.55 | 9.08 | 9.31 | 9.31 | 1.31% | 1,506,914 |
| Feb 27, 2026 | 9.03 | 9.34 | 9.03 | 9.19 | 9.19 | 1.88% | 2,262,498 |
| Feb 26, 2026 | 9.34 | 9.38 | 8.96 | 9.02 | 9.02 | -6.04% | 2,465,066 |
| Feb 25, 2026 | 10.55 | 10.58 | 9.56 | 9.60 | 9.60 | -9.00% | 3,749,838 |
| Feb 24, 2026 | 9.84 | 10.75 | 9.68 | 10.55 | 10.55 | 16.32% | 6,468,797 |
| Feb 23, 2026 | 8.95 | 9.28 | 8.90 | 9.07 | 9.07 | 1.45% | 1,739,236 |
| Feb 20, 2026 | 8.99 | 9.21 | 8.82 | 8.94 | 8.94 | -1.76% | 2,070,061 |
| Feb 19, 2026 | 8.75 | 9.10 | 8.74 | 9.10 | 9.10 | 5.81% | 1,743,519 |
| Feb 18, 2026 | 8.57 | 8.77 | 8.52 | 8.60 | 8.60 | 2.50% | 1,913,179 |
| Feb 17, 2026 | 8.69 | 8.77 | 8.26 | 8.39 | 8.39 | -2.44% | 1,360,051 |
| Feb 13, 2026 | 8.45 | 8.80 | 8.41 | 8.60 | 8.60 | 1.53% | 1,801,270 |
| Feb 12, 2026 | 8.84 | 8.92 | 8.26 | 8.47 | 8.47 | -4.29% | 1,618,322 |
| Feb 11, 2026 | 8.67 | 8.88 | 8.53 | 8.85 | 8.85 | 4.61% | 2,102,484 |
| Feb 10, 2026 | 8.64 | 8.67 | 8.44 | 8.46 | 8.46 | -2.20% | 1,317,985 |
| Feb 9, 2026 | 8.55 | 8.78 | 8.48 | 8.65 | 8.65 | 1.05% | 1,913,874 |
| Feb 6, 2026 | 8.10 | 8.61 | 8.05 | 8.56 | 8.56 | 5.81% | 1,714,717 |
| Feb 5, 2026 | 8.14 | 8.30 | 8.03 | 8.09 | 8.09 | -2.65% | 5,639,838 |
| Feb 4, 2026 | 8.42 | 8.53 | 8.13 | 8.31 | 8.31 | -0.72% | 3,097,965 |
| Feb 3, 2026 | 8.09 | 8.37 | 8.02 | 8.37 | 8.37 | 3.85% | 2,987,893 |
| Feb 2, 2026 | 7.70 | 8.16 | 7.70 | 8.06 | 8.06 | 1.51% | 2,044,153 |
| Jan 30, 2026 | 7.83 | 8.05 | 7.75 | 7.94 | 7.94 | 0.25% | 2,820,414 |
| Jan 29, 2026 | 7.77 | 8.03 | 7.55 | 7.92 | 7.92 | 4.76% | 3,470,633 |
| Jan 28, 2026 | 7.75 | 7.78 | 7.46 | 7.56 | 7.56 | -1.18% | 1,736,920 |
| Jan 27, 2026 | 7.50 | 7.74 | 7.50 | 7.65 | 7.65 | 1.86% | 1,084,470 |
| Jan 26, 2026 | 7.59 | 7.61 | 7.47 | 7.51 | 7.51 | -0.13% | 1,394,904 |
| Jan 23, 2026 | 7.75 | 7.95 | 7.50 | 7.52 | 7.52 | -1.44% | 1,833,130 |
| Jan 22, 2026 | 7.50 | 7.77 | 7.43 | 7.63 | 7.63 | 1.46% | 2,037,042 |
| Jan 21, 2026 | 7.21 | 7.54 | 7.21 | 7.52 | 7.52 | 6.67% | 1,530,680 |
| Jan 20, 2026 | 7.02 | 7.09 | 6.93 | 7.05 | 7.05 | -0.56% | 1,297,899 |
| Jan 16, 2026 | 7.17 | 7.21 | 7.07 | 7.09 | 7.09 | -1.53% | 1,037,807 |
| Jan 15, 2026 | 7.25 | 7.36 | 7.12 | 7.20 | 7.20 | -2.04% | 1,296,664 |
| Jan 14, 2026 | 7.28 | 7.47 | 7.24 | 7.35 | 7.35 | 2.51% | 1,562,857 |
| Jan 13, 2026 | 7.05 | 7.29 | 7.05 | 7.17 | 7.17 | 2.72% | 1,391,473 |
| Jan 12, 2026 | 7.10 | 7.15 | 6.95 | 6.98 | 6.98 | -1.27% | 1,143,491 |
| Jan 9, 2026 | 7.01 | 7.16 | 6.91 | 7.07 | 7.07 | 1.29% | 1,525,950 |
| Jan 8, 2026 | 6.79 | 6.99 | 6.78 | 6.98 | 6.98 | 2.50% | 1,248,433 |
| Jan 7, 2026 | 6.96 | 7.00 | 6.76 | 6.81 | 6.81 | -1.59% | 1,337,755 |
| Jan 6, 2026 | 6.77 | 6.97 | 6.70 | 6.92 | 6.92 | 2.22% | 1,453,798 |
| Jan 5, 2026 | 6.79 | 6.99 | 6.69 | 6.77 | 6.77 | 5.78% | 2,019,288 |
| Jan 2, 2026 | 6.27 | 6.46 | 6.15 | 6.40 | 6.40 | 2.07% | 1,262,638 |
| Dec 31, 2025 | 6.30 | 6.32 | 6.24 | 6.27 | 6.27 | -0.48% | 1,259,975 |
| Dec 30, 2025 | 6.33 | 6.38 | 6.30 | 6.30 | 6.30 | 0.32% | 1,531,540 |
| Dec 29, 2025 | 6.31 | 6.37 | 6.27 | 6.28 | 6.28 | 0.32% | 924,834 |
| Dec 26, 2025 | 6.29 | 6.30 | 6.22 | 6.26 | 6.26 | -0.95% | 933,779 |
| Dec 24, 2025 | 6.30 | 6.39 | 6.26 | 6.32 | 6.32 | 0.16% | 625,901 |
| Dec 23, 2025 | 6.44 | 6.46 | 6.29 | 6.31 | 6.31 | -1.87% | 1,138,070 |
| Dec 22, 2025 | 6.39 | 6.60 | 6.37 | 6.43 | 6.43 | 4.72% | 1,806,767 |
| Dec 19, 2025 | 6.14 | 6.27 | 6.11 | 6.14 | 6.14 | -0.16% | 4,342,289 |