Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
7.63
+0.11 (1.46%)
At close: Jan 22, 2026, 4:00 PM EST
7.63
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.60 | 6.63 | 6.11 | 6.15 | 6.15 | -7.66% | 2,639,859 |
| Dec 17, 2025 | 6.65 | 6.75 | 6.48 | 6.66 | 6.66 | 1.22% | 2,309,278 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.57 | 6.58 | 6.58 | -7.06% | 1,686,819 |
| Dec 15, 2025 | 7.05 | 7.09 | 6.94 | 7.08 | 7.08 | 0.85% | 1,158,385 |
| Dec 12, 2025 | 7.14 | 7.17 | 7.00 | 7.02 | 7.02 | -1.54% | 1,130,176 |
| Dec 11, 2025 | 7.16 | 7.23 | 7.06 | 7.13 | 7.13 | -1.66% | 1,674,813 |
| Dec 10, 2025 | 7.41 | 7.41 | 7.09 | 7.25 | 7.25 | -2.03% | 1,557,738 |
| Dec 9, 2025 | 7.27 | 7.51 | 7.27 | 7.40 | 7.40 | 1.37% | 2,002,686 |
| Dec 8, 2025 | 7.31 | 7.45 | 7.24 | 7.30 | 7.30 | -0.41% | 1,056,896 |
| Dec 5, 2025 | 7.55 | 7.64 | 7.30 | 7.33 | 7.33 | -2.40% | 1,469,704 |
| Dec 4, 2025 | 7.30 | 7.59 | 7.30 | 7.51 | 7.51 | 2.88% | 2,301,897 |
| Dec 3, 2025 | 7.03 | 7.31 | 7.03 | 7.30 | 7.30 | 4.58% | 1,741,702 |
| Dec 2, 2025 | 6.80 | 7.07 | 6.72 | 6.98 | 6.98 | 2.50% | 2,180,015 |
| Dec 1, 2025 | 6.68 | 6.88 | 6.66 | 6.81 | 6.81 | 2.25% | 1,096,947 |
| Nov 28, 2025 | 6.49 | 6.70 | 6.49 | 6.66 | 6.66 | 0.91% | 638,149 |
| Nov 26, 2025 | 6.57 | 6.74 | 6.53 | 6.60 | 6.60 | -1.20% | 1,499,376 |
| Nov 25, 2025 | 6.45 | 6.74 | 6.43 | 6.68 | 6.68 | 3.09% | 1,104,771 |
| Nov 24, 2025 | 6.36 | 6.51 | 6.21 | 6.48 | 6.48 | 0.78% | 1,838,040 |
| Nov 21, 2025 | 6.30 | 6.43 | 6.17 | 6.43 | 6.43 | 2.72% | 1,417,021 |
| Nov 20, 2025 | 6.49 | 6.65 | 6.24 | 6.26 | 6.26 | -2.34% | 1,412,621 |
| Nov 19, 2025 | 6.34 | 6.45 | 6.29 | 6.41 | 6.41 | -1.38% | 1,033,052 |
| Nov 18, 2025 | 6.39 | 6.60 | 6.38 | 6.50 | 6.50 | 1.25% | 1,564,594 |
| Nov 17, 2025 | 6.76 | 6.79 | 6.41 | 6.42 | 6.42 | -5.03% | 1,453,592 |
| Nov 14, 2025 | 6.67 | 6.82 | 6.55 | 6.76 | 6.76 | 1.20% | 1,251,479 |
| Nov 13, 2025 | 6.67 | 6.79 | 6.59 | 6.68 | 6.68 | 0.45% | 1,190,454 |
| Nov 12, 2025 | 6.88 | 6.93 | 6.65 | 6.65 | 6.65 | -4.04% | 1,123,658 |
| Nov 11, 2025 | 6.78 | 7.00 | 6.78 | 6.93 | 6.93 | 2.82% | 1,139,950 |
| Nov 10, 2025 | 6.53 | 6.77 | 6.44 | 6.74 | 6.74 | 3.85% | 1,829,291 |