Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
6.29
-0.29 (-4.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.32 | 6.50 | 6.22 | 6.29 | 6.29 | -4.41% | 2,885,172 |
| 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 |
| Mar 10, 2025 | 8.08 | 8.15 | 7.69 | 7.76 | 7.76 | -5.13% | 1,818,713 |
| Mar 7, 2025 | 7.88 | 8.31 | 7.88 | 8.18 | 8.18 | 5.28% | 2,446,924 |
| Mar 6, 2025 | 7.78 | 7.94 | 7.71 | 7.77 | 7.77 | -1.40% | 2,005,381 |
| Mar 5, 2025 | 7.66 | 7.92 | 7.63 | 7.88 | 7.88 | 1.55% | 1,784,942 |
| Mar 4, 2025 | 7.78 | 7.90 | 7.56 | 7.76 | 7.76 | -2.63% | 3,076,475 |
| Mar 3, 2025 | 8.64 | 8.71 | 7.92 | 7.97 | 7.97 | -7.54% | 2,227,899 |
| Feb 28, 2025 | 8.56 | 8.69 | 8.44 | 8.62 | 8.62 | - | 2,075,020 |
| Feb 27, 2025 | 8.51 | 8.78 | 8.47 | 8.62 | 8.62 | 2.25% | 2,145,370 |
| Feb 26, 2025 | 8.67 | 8.75 | 8.39 | 8.43 | 8.43 | -1.98% | 2,190,621 |
| Feb 25, 2025 | 8.51 | 8.74 | 8.25 | 8.60 | 8.60 | 9.55% | 4,121,178 |
| Feb 24, 2025 | 7.93 | 7.97 | 7.82 | 7.85 | 7.85 | -0.51% | 1,654,890 |
| Feb 21, 2025 | 8.20 | 8.22 | 7.85 | 7.89 | 7.89 | -2.59% | 1,508,293 |
| Feb 20, 2025 | 8.15 | 8.21 | 8.10 | 8.10 | 8.10 | -0.86% | 815,900 |
| Feb 19, 2025 | 8.30 | 8.35 | 8.14 | 8.17 | 8.17 | -2.39% | 917,939 |
| Feb 18, 2025 | 8.22 | 8.46 | 8.19 | 8.37 | 8.37 | 2.32% | 1,047,865 |
| Feb 14, 2025 | 8.23 | 8.33 | 8.14 | 8.18 | 8.18 | 0.12% | 696,959 |
| Feb 13, 2025 | 8.10 | 8.23 | 8.04 | 8.17 | 8.17 | 0.86% | 837,064 |