Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
6.48
0.00 (0.08%)
May 20, 2025, 12:33 PM - Market open
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.47 | 6.52 | 6.43 | 6.46 | - | -0.23% | 102,779 |
| May 19, 2025 | 6.43 | 6.48 | 6.36 | 6.47 | 6.47 | -0.77% | 1,265,494 |
| May 16, 2025 | 6.64 | 6.68 | 6.49 | 6.52 | 6.52 | -1.51% | 1,131,633 |
| May 15, 2025 | 6.57 | 6.67 | 6.51 | 6.62 | 6.62 | -1.49% | 1,498,922 |
| May 14, 2025 | 6.66 | 6.82 | 6.60 | 6.72 | 6.72 | -0.15% | 1,693,715 |
| May 13, 2025 | 6.91 | 6.93 | 6.71 | 6.73 | 6.73 | -1.75% | 1,829,856 |
| May 12, 2025 | 6.86 | 7.11 | 6.79 | 6.85 | 6.85 | 4.74% | 1,762,528 |
| May 9, 2025 | 6.83 | 6.83 | 6.51 | 6.54 | 6.54 | -2.53% | 1,821,717 |
| May 8, 2025 | 6.58 | 6.84 | 6.54 | 6.71 | 6.71 | 3.39% | 2,650,453 |
| May 7, 2025 | 6.53 | 6.60 | 6.45 | 6.49 | 6.49 | -0.15% | 2,164,488 |
| May 6, 2025 | 6.49 | 6.66 | 6.44 | 6.50 | 6.50 | 1.25% | 2,535,408 |
| May 5, 2025 | 6.41 | 6.56 | 6.37 | 6.42 | 6.42 | -2.43% | 2,867,077 |
| May 2, 2025 | 6.37 | 6.64 | 6.28 | 6.58 | 6.58 | 4.94% | 2,171,742 |
| May 1, 2025 | 6.10 | 6.40 | 6.05 | 6.27 | 6.27 | 2.96% | 3,733,827 |
| Apr 30, 2025 | 6.09 | 6.22 | 5.96 | 6.09 | 6.09 | -1.77% | 3,290,895 |
| Apr 29, 2025 | 6.11 | 6.35 | 6.11 | 6.20 | 6.20 | 0.81% | 3,444,568 |
| Apr 28, 2025 | 6.24 | 6.33 | 6.05 | 6.15 | 6.15 | -2.23% | 3,773,701 |
| Apr 25, 2025 | 6.32 | 6.50 | 6.22 | 6.29 | 6.29 | -4.41% | 2,916,372 |
| Apr 24, 2025 | 6.13 | 6.66 | 5.66 | 6.58 | 6.58 | -0.45% | 4,042,637 |
| Apr 23, 2025 | 6.70 | 6.81 | 6.45 | 6.61 | 6.61 | 1.38% | 2,873,385 |
| Apr 22, 2025 | 6.59 | 6.67 | 6.32 | 6.52 | 6.52 | -0.31% | 1,543,922 |
| Apr 21, 2025 | 6.70 | 6.78 | 6.48 | 6.54 | 6.54 | -4.39% | 1,458,708 |
| Apr 17, 2025 | 6.57 | 6.92 | 6.53 | 6.84 | 6.84 | 4.91% | 1,534,327 |
| Apr 16, 2025 | 6.43 | 6.64 | 6.42 | 6.52 | 6.52 | 2.03% | 1,592,332 |
| Apr 15, 2025 | 6.45 | 6.58 | 6.37 | 6.39 | 6.39 | -1.69% | 1,409,728 |
| Apr 14, 2025 | 6.70 | 6.70 | 6.42 | 6.50 | 6.50 | -0.15% | 1,441,078 |
| Apr 11, 2025 | 6.35 | 6.56 | 6.14 | 6.51 | 6.51 | 3.01% | 2,015,002 |
| Apr 10, 2025 | 6.54 | 6.60 | 6.07 | 6.32 | 6.32 | -8.14% | 2,060,823 |
| Apr 9, 2025 | 5.77 | 7.10 | 5.77 | 6.88 | 6.88 | 15.05% | 2,793,669 |
| Apr 8, 2025 | 6.76 | 6.82 | 5.85 | 5.98 | 5.98 | -8.42% | 2,333,636 |
| Apr 7, 2025 | 6.27 | 7.03 | 6.23 | 6.53 | 6.53 | -3.12% | 3,748,339 |
| Apr 4, 2025 | 7.05 | 7.17 | 6.63 | 6.74 | 6.74 | -10.61% | 3,191,261 |
| Apr 3, 2025 | 7.95 | 8.07 | 7.51 | 7.54 | 7.54 | -11.29% | 2,035,629 |
| Apr 2, 2025 | 8.36 | 8.52 | 8.30 | 8.50 | 8.50 | 0.24% | 1,228,033 |
| Apr 1, 2025 | 8.28 | 8.53 | 8.26 | 8.48 | 8.48 | 2.05% | 1,595,562 |
| Mar 31, 2025 | 8.26 | 8.42 | 8.12 | 8.31 | 8.31 | -0.95% | 1,068,073 |
| Mar 28, 2025 | 8.51 | 8.53 | 8.21 | 8.39 | 8.39 | -1.76% | 1,404,065 |
| Mar 27, 2025 | 8.81 | 8.85 | 8.48 | 8.54 | 8.54 | -3.61% | 1,386,610 |
| Mar 26, 2025 | 8.73 | 8.90 | 8.64 | 8.86 | 8.86 | 2.90% | 2,327,515 |
| Mar 25, 2025 | 8.68 | 8.77 | 8.57 | 8.61 | 8.61 | -0.46% | 2,022,662 |
| Mar 24, 2025 | 8.71 | 8.80 | 8.54 | 8.65 | 8.65 | 0.46% | 1,589,001 |
| Mar 21, 2025 | 8.53 | 8.74 | 8.48 | 8.61 | 8.61 | -0.35% | 11,256,492 |
| Mar 20, 2025 | 8.56 | 8.75 | 8.53 | 8.64 | 8.64 | -0.58% | 1,255,127 |
| Mar 19, 2025 | 8.38 | 8.79 | 8.34 | 8.69 | 8.69 | 4.32% | 1,737,166 |
| Mar 18, 2025 | 8.21 | 8.37 | 8.15 | 8.33 | 8.33 | 1.96% | 1,888,603 |
| Mar 17, 2025 | 7.97 | 8.23 | 7.94 | 8.17 | 8.17 | 3.03% | 1,567,525 |
| Mar 14, 2025 | 7.94 | 8.02 | 7.84 | 7.93 | 7.93 | 0.76% | 2,792,691 |
| Mar 13, 2025 | 7.93 | 8.16 | 7.84 | 7.87 | 7.87 | -0.88% | 1,885,367 |
| Mar 12, 2025 | 7.95 | 8.10 | 7.85 | 7.94 | 7.94 | 1.53% | 1,210,883 |
| Mar 11, 2025 | 7.78 | 7.91 | 7.71 | 7.82 | 7.82 | 0.77% | 1,272,174 |