Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
9.03
+0.01 (0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.92 | 9.17 | 8.81 | 9.03 | 9.03 | 0.11% | 5,051,513 |
| Dec 19, 2024 | 9.14 | 9.18 | 8.96 | 9.02 | 9.02 | 0.67% | 1,998,867 |
| Dec 18, 2024 | 9.25 | 9.49 | 8.92 | 8.96 | 8.96 | -2.50% | 1,996,800 |
| Dec 17, 2024 | 9.04 | 9.29 | 8.92 | 9.19 | 9.19 | 0.33% | 1,756,700 |
| Dec 16, 2024 | 9.23 | 9.38 | 9.12 | 9.16 | 9.16 | -0.87% | 1,451,515 |
| Dec 13, 2024 | 9.64 | 9.72 | 9.18 | 9.24 | 9.24 | -4.05% | 1,954,700 |
| Dec 12, 2024 | 10.05 | 10.05 | 9.62 | 9.63 | 9.63 | -4.46% | 1,086,852 |
| Dec 11, 2024 | 9.97 | 10.21 | 9.81 | 10.08 | 10.08 | 2.23% | 849,513 |
| Dec 10, 2024 | 9.93 | 10.07 | 9.72 | 9.86 | 9.86 | -0.40% | 1,231,900 |
| Dec 9, 2024 | 10.03 | 10.13 | 9.90 | 9.90 | 9.90 | -0.30% | 782,527 |
| Dec 6, 2024 | 10.49 | 10.49 | 9.82 | 9.93 | 9.93 | -5.34% | 886,803 |
| Dec 5, 2024 | 10.57 | 10.69 | 10.48 | 10.49 | 10.49 | -1.22% | 665,945 |
| Dec 4, 2024 | 10.80 | 10.80 | 10.46 | 10.62 | 10.62 | -0.93% | 969,800 |
| Dec 3, 2024 | 10.90 | 10.90 | 10.60 | 10.72 | 10.72 | -1.20% | 1,074,000 |
| Dec 2, 2024 | 10.72 | 10.97 | 10.59 | 10.85 | 10.85 | 1.50% | 1,531,936 |
| Nov 29, 2024 | 10.91 | 10.94 | 10.66 | 10.69 | 10.69 | -1.02% | 515,430 |
| Nov 27, 2024 | 10.86 | 11.00 | 10.77 | 10.80 | 10.80 | -0.18% | 781,760 |
| Nov 26, 2024 | 10.90 | 10.98 | 10.75 | 10.82 | 10.82 | -1.10% | 919,800 |
| Nov 25, 2024 | 11.45 | 11.48 | 10.90 | 10.94 | 10.94 | -3.70% | 1,680,440 |
| Nov 22, 2024 | 11.21 | 11.44 | 11.15 | 11.36 | 11.36 | 1.52% | 1,607,976 |
| Nov 21, 2024 | 11.05 | 11.25 | 10.93 | 11.19 | 11.19 | 2.75% | 1,165,904 |
| Nov 20, 2024 | 10.56 | 10.89 | 10.51 | 10.89 | 10.89 | 3.81% | 1,182,868 |
| Nov 19, 2024 | 10.05 | 10.52 | 10.00 | 10.49 | 10.49 | 3.45% | 2,085,438 |
| Nov 18, 2024 | 10.09 | 10.25 | 10.03 | 10.14 | 10.14 | 1.91% | 1,971,781 |
| Nov 15, 2024 | 10.40 | 10.43 | 9.95 | 9.95 | 9.95 | -3.49% | 1,137,718 |
| Nov 14, 2024 | 10.58 | 10.63 | 10.20 | 10.31 | 10.31 | -1.90% | 1,133,811 |
| Nov 13, 2024 | 10.73 | 10.75 | 10.46 | 10.51 | 10.51 | -1.22% | 1,251,986 |
| Nov 12, 2024 | 10.57 | 10.83 | 10.53 | 10.64 | 10.64 | 1.14% | 1,669,715 |
| Nov 11, 2024 | 10.27 | 10.65 | 10.20 | 10.52 | 10.52 | 3.04% | 1,374,505 |
| Nov 8, 2024 | 10.10 | 10.22 | 10.01 | 10.21 | 10.21 | -0.39% | 1,388,100 |
| Nov 7, 2024 | 10.06 | 10.35 | 9.91 | 10.25 | 10.25 | 1.18% | 1,503,172 |
| Nov 6, 2024 | 9.80 | 10.20 | 9.71 | 10.13 | 10.13 | 7.88% | 3,103,830 |
| Nov 5, 2024 | 9.23 | 9.39 | 9.15 | 9.39 | 9.39 | 1.84% | 2,306,856 |
| Nov 4, 2024 | 9.21 | 9.37 | 9.18 | 9.22 | 9.22 | 0.44% | 1,144,233 |
| Nov 1, 2024 | 9.31 | 9.46 | 9.16 | 9.18 | 9.18 | -0.76% | 1,705,500 |
| Oct 31, 2024 | 9.40 | 9.44 | 9.19 | 9.25 | 9.25 | -0.43% | 2,244,924 |
| Oct 30, 2024 | 9.33 | 9.47 | 9.26 | 9.29 | 9.29 | 0.11% | 1,194,600 |
| Oct 29, 2024 | 9.40 | 9.65 | 9.23 | 9.28 | 9.28 | -1.69% | 2,190,107 |
| Oct 28, 2024 | 9.17 | 9.47 | 9.04 | 9.44 | 9.44 | 1.07% | 2,529,514 |
| Oct 25, 2024 | 9.44 | 9.52 | 9.24 | 9.34 | 9.34 | 0.97% | 2,485,150 |
| Oct 24, 2024 | 9.30 | 9.64 | 8.99 | 9.25 | 9.25 | -2.84% | 3,974,909 |
| Oct 23, 2024 | 9.55 | 9.70 | 9.43 | 9.52 | 9.52 | -1.96% | 1,532,500 |
| Oct 22, 2024 | 10.03 | 10.05 | 9.69 | 9.71 | 9.71 | -2.90% | 1,348,800 |
| Oct 21, 2024 | 10.25 | 10.29 | 9.95 | 10.00 | 10.00 | -1.67% | 1,575,144 |
| Oct 18, 2024 | 10.43 | 10.43 | 10.16 | 10.17 | 10.17 | -2.59% | 1,344,100 |
| Oct 17, 2024 | 10.41 | 10.49 | 10.26 | 10.44 | 10.44 | 0.29% | 1,241,250 |
| Oct 16, 2024 | 10.30 | 10.45 | 10.26 | 10.41 | 10.41 | 2.46% | 2,626,221 |
| Oct 15, 2024 | 10.24 | 10.40 | 10.06 | 10.16 | 10.16 | -3.88% | 1,396,448 |
| Oct 14, 2024 | 10.60 | 10.61 | 10.42 | 10.57 | 10.57 | -1.49% | 841,828 |
| Oct 11, 2024 | 10.63 | 10.80 | 10.56 | 10.73 | 10.73 | 0.37% | 1,447,400 |
| Oct 10, 2024 | 10.51 | 10.70 | 10.37 | 10.69 | 10.69 | 1.81% | 1,384,300 |
| Oct 9, 2024 | 10.52 | 10.53 | 10.24 | 10.50 | 10.50 | -0.66% | 1,690,407 |
| Oct 8, 2024 | 10.50 | 10.67 | 10.27 | 10.57 | 10.57 | -0.75% | 2,435,391 |
| Oct 7, 2024 | 11.15 | 11.15 | 10.58 | 10.65 | 10.65 | -4.66% | 2,912,614 |
| Oct 4, 2024 | 11.14 | 11.28 | 10.96 | 11.17 | 11.17 | 1.36% | 2,596,600 |
| Oct 3, 2024 | 11.14 | 12.33 | 10.90 | 11.02 | 11.02 | -1.34% | 10,473,347 |
| Oct 2, 2024 | 11.43 | 11.45 | 11.02 | 11.17 | 11.17 | -0.27% | 1,484,600 |
| Oct 1, 2024 | 11.02 | 11.42 | 10.95 | 11.20 | 11.20 | 0.90% | 1,912,222 |
| Sep 30, 2024 | 10.75 | 11.21 | 10.65 | 11.10 | 11.10 | 2.78% | 3,070,600 |
| Sep 27, 2024 | 10.30 | 10.99 | 10.28 | 10.80 | 10.80 | 5.47% | 5,289,100 |
| Sep 26, 2024 | 9.89 | 10.30 | 9.72 | 10.24 | 10.24 | 0.99% | 3,667,500 |
| Sep 25, 2024 | 10.13 | 10.17 | 9.99 | 10.14 | 10.14 | -1.07% | 1,876,415 |
| Sep 24, 2024 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | 0.10% | 1,231,219 |
| Sep 23, 2024 | 10.37 | 10.50 | 10.17 | 10.24 | 10.24 | -0.87% | 1,074,549 |
| Sep 20, 2024 | 10.35 | 10.59 | 10.32 | 10.33 | 10.33 | -0.58% | 5,499,447 |
| Sep 19, 2024 | 10.55 | 10.60 | 10.26 | 10.39 | 10.39 | 5.59% | 3,805,748 |
| Sep 18, 2024 | 9.99 | 10.21 | 9.84 | 9.84 | 9.84 | -1.80% | 1,201,945 |
| Sep 17, 2024 | 9.77 | 10.02 | 9.74 | 10.02 | 10.02 | 3.30% | 1,019,123 |
| Sep 16, 2024 | 9.65 | 9.72 | 9.51 | 9.70 | 9.70 | 2.32% | 1,193,590 |
| Sep 13, 2024 | 9.60 | 9.65 | 9.40 | 9.48 | 9.48 | 0.42% | 1,823,400 |
| Sep 12, 2024 | 9.39 | 9.70 | 9.24 | 9.44 | 9.44 | 1.40% | 1,072,500 |
| Sep 11, 2024 | 9.20 | 9.42 | 9.02 | 9.31 | 9.31 | 1.20% | 1,527,112 |
| Sep 10, 2024 | 9.61 | 9.61 | 9.10 | 9.20 | 9.20 | -4.27% | 1,906,500 |
| Sep 9, 2024 | 9.71 | 9.81 | 9.61 | 9.61 | 9.61 | -1.44% | 1,905,613 |
| Sep 6, 2024 | 10.17 | 10.33 | 9.73 | 9.75 | 9.75 | -3.94% | 1,531,900 |
| Sep 5, 2024 | 10.39 | 10.39 | 10.03 | 10.15 | 10.15 | -1.26% | 1,810,700 |
| Sep 4, 2024 | 10.70 | 10.75 | 10.20 | 10.28 | 10.28 | -3.38% | 1,340,800 |
| Sep 3, 2024 | 10.93 | 10.99 | 10.49 | 10.64 | 10.64 | -5.17% | 1,457,600 |
| Aug 30, 2024 | 11.29 | 11.34 | 11.09 | 11.22 | 11.22 | -2.09% | 1,217,645 |
| Aug 29, 2024 | 11.54 | 11.68 | 11.42 | 11.46 | 11.46 | 0.70% | 1,304,017 |
| Aug 28, 2024 | 11.16 | 11.45 | 11.03 | 11.38 | 11.38 | 1.07% | 1,282,634 |
| Aug 27, 2024 | 11.26 | 11.28 | 11.11 | 11.26 | 11.26 | - | 814,541 |
| Aug 26, 2024 | 11.39 | 11.47 | 11.18 | 11.26 | 11.26 | 1.90% | 1,009,456 |
| Aug 23, 2024 | 10.74 | 11.07 | 10.62 | 11.05 | 11.05 | 5.54% | 1,110,441 |
| Aug 22, 2024 | 10.50 | 10.66 | 10.44 | 10.47 | 10.47 | 1.06% | 1,270,800 |
| Aug 21, 2024 | 10.45 | 10.50 | 10.32 | 10.36 | 10.36 | 0.29% | 1,050,000 |
| Aug 20, 2024 | 10.80 | 10.80 | 10.28 | 10.33 | 10.33 | -4.79% | 1,076,866 |
| Aug 19, 2024 | 10.80 | 10.89 | 10.72 | 10.85 | 10.85 | 0.84% | 819,500 |
| Aug 16, 2024 | 10.47 | 10.77 | 10.42 | 10.76 | 10.76 | 1.80% | 938,003 |
| Aug 15, 2024 | 10.53 | 10.69 | 10.46 | 10.57 | 10.57 | 2.13% | 1,060,551 |
| Aug 14, 2024 | 10.46 | 10.49 | 10.25 | 10.35 | 10.35 | -0.19% | 764,985 |
| Aug 13, 2024 | 10.28 | 10.46 | 10.20 | 10.37 | 10.37 | 0.10% | 970,900 |
| Aug 12, 2024 | 10.34 | 10.48 | 10.31 | 10.36 | 10.36 | 0.97% | 1,048,752 |
| Aug 9, 2024 | 10.31 | 10.36 | 10.18 | 10.26 | 10.26 | -0.77% | 998,526 |
| Aug 8, 2024 | 10.17 | 10.36 | 10.10 | 10.34 | 10.34 | 2.68% | 839,535 |
| Aug 7, 2024 | 10.40 | 10.47 | 10.06 | 10.07 | 10.07 | -0.98% | 1,123,400 |
| Aug 6, 2024 | 10.12 | 10.36 | 10.01 | 10.17 | 10.17 | 0.39% | 1,777,002 |
| Aug 5, 2024 | 10.00 | 10.16 | 9.68 | 10.13 | 10.13 | -4.07% | 2,330,734 |
| Aug 2, 2024 | 11.00 | 11.00 | 10.48 | 10.56 | 10.56 | -6.05% | 1,698,635 |
| Aug 1, 2024 | 11.71 | 11.77 | 11.07 | 11.24 | 11.24 | -4.75% | 2,086,400 |