Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
6.73
+0.04 (0.60%)
At close: Oct 28, 2025, 4:00 PM EDT
6.73
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.64 | 6.75 | 6.58 | 6.73 | 6.73 | 0.60% | 1,610,629 |
| Oct 27, 2025 | 7.11 | 7.17 | 6.68 | 6.69 | 6.69 | -4.43% | 2,401,208 |
| Oct 24, 2025 | 7.11 | 7.29 | 6.94 | 7.00 | 7.00 | 0.72% | 1,833,520 |
| Oct 23, 2025 | 7.42 | 7.97 | 6.86 | 6.95 | 6.95 | 4.83% | 3,607,225 |
| Oct 22, 2025 | 6.56 | 6.73 | 6.49 | 6.63 | 6.63 | 2.79% | 1,302,768 |
| Oct 21, 2025 | 6.54 | 6.59 | 6.43 | 6.45 | 6.45 | -0.31% | 1,288,644 |
| Oct 20, 2025 | 6.38 | 6.50 | 6.37 | 6.47 | 6.47 | 2.37% | 704,393 |
| Oct 17, 2025 | 6.19 | 6.39 | 6.16 | 6.32 | 6.32 | 0.96% | 1,338,409 |
| Oct 16, 2025 | 6.36 | 6.36 | 6.14 | 6.26 | 6.26 | -0.48% | 1,865,121 |
| Oct 15, 2025 | 6.37 | 6.51 | 6.24 | 6.29 | 6.29 | -0.16% | 1,647,526 |
| Oct 14, 2025 | 6.15 | 6.41 | 6.14 | 6.30 | 6.30 | -0.32% | 1,196,018 |
| Oct 13, 2025 | 6.27 | 6.33 | 6.14 | 6.32 | 6.32 | 3.27% | 710,693 |
| Oct 10, 2025 | 6.44 | 6.48 | 6.12 | 6.12 | 6.12 | -5.99% | 1,359,449 |
| Oct 9, 2025 | 6.66 | 6.72 | 6.44 | 6.51 | 6.51 | -1.96% | 898,267 |
| Oct 8, 2025 | 6.77 | 6.77 | 6.58 | 6.64 | 6.64 | -0.15% | 1,042,798 |
| Oct 7, 2025 | 6.66 | 6.71 | 6.52 | 6.65 | 6.65 | -0.30% | 1,678,835 |
| Oct 6, 2025 | 6.78 | 6.86 | 6.65 | 6.67 | 6.67 | - | 1,262,144 |
| Oct 3, 2025 | 6.53 | 6.75 | 6.50 | 6.67 | 6.67 | 3.73% | 1,308,483 |
| Oct 2, 2025 | 6.61 | 6.69 | 6.40 | 6.43 | 6.43 | -3.60% | 1,156,017 |
| Oct 1, 2025 | 6.55 | 6.74 | 6.55 | 6.67 | 6.67 | 1.68% | 1,007,775 |
| Sep 30, 2025 | 6.57 | 6.67 | 6.46 | 6.56 | 6.56 | -2.24% | 1,393,248 |
| Sep 29, 2025 | 6.93 | 7.06 | 6.64 | 6.71 | 6.71 | -3.59% | 1,111,974 |
| Sep 26, 2025 | 6.75 | 6.98 | 6.75 | 6.96 | 6.96 | 3.42% | 1,125,452 |
| Sep 25, 2025 | 6.64 | 6.82 | 6.61 | 6.73 | 6.73 | 0.60% | 778,398 |
| Sep 24, 2025 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 1.67% | 1,088,064 |
| Sep 23, 2025 | 6.49 | 6.82 | 6.45 | 6.58 | 6.58 | 2.65% | 1,809,662 |
| Sep 22, 2025 | 6.20 | 6.45 | 6.13 | 6.41 | 6.41 | 3.05% | 1,584,904 |
| Sep 19, 2025 | 6.52 | 6.55 | 6.20 | 6.22 | 6.22 | -5.04% | 5,343,411 |
| Sep 18, 2025 | 6.41 | 6.59 | 6.36 | 6.55 | 6.55 | 3.31% | 1,319,829 |
| Sep 17, 2025 | 6.34 | 6.56 | 6.28 | 6.34 | 6.34 | -0.47% | 1,088,919 |
| Sep 16, 2025 | 6.27 | 6.38 | 6.21 | 6.37 | 6.37 | 1.76% | 1,103,552 |
| Sep 15, 2025 | 6.25 | 6.40 | 6.18 | 6.26 | 6.26 | 0.64% | 920,297 |
| Sep 12, 2025 | 6.34 | 6.40 | 6.22 | 6.22 | 6.22 | -1.89% | 733,967 |
| Sep 11, 2025 | 6.22 | 6.36 | 6.19 | 6.34 | 6.34 | 0.96% | 1,171,292 |
| Sep 10, 2025 | 6.05 | 6.32 | 6.03 | 6.28 | 6.28 | 3.12% | 1,174,803 |
| Sep 9, 2025 | 6.26 | 6.38 | 6.09 | 6.09 | 6.09 | -2.09% | 811,276 |
| Sep 8, 2025 | 6.36 | 6.39 | 6.09 | 6.22 | 6.22 | -2.05% | 1,273,911 |
| Sep 5, 2025 | 6.46 | 6.57 | 6.26 | 6.35 | 6.35 | -3.79% | 1,335,639 |
| Sep 4, 2025 | 6.46 | 6.62 | 6.40 | 6.60 | 6.60 | 1.85% | 833,373 |
| Sep 3, 2025 | 6.46 | 6.62 | 6.43 | 6.48 | 6.48 | -0.77% | 1,388,987 |
| Sep 2, 2025 | 6.61 | 6.66 | 6.47 | 6.53 | 6.53 | -0.91% | 1,259,435 |
| Aug 29, 2025 | 6.58 | 6.66 | 6.55 | 6.59 | 6.59 | 0.15% | 981,679 |
| Aug 28, 2025 | 6.50 | 6.60 | 6.40 | 6.58 | 6.58 | 2.17% | 956,244 |
| Aug 27, 2025 | 6.31 | 6.51 | 6.26 | 6.44 | 6.44 | 1.90% | 889,248 |
| Aug 26, 2025 | 6.30 | 6.45 | 6.28 | 6.32 | 6.32 | -0.47% | 1,349,437 |
| Aug 25, 2025 | 6.38 | 6.41 | 6.29 | 6.35 | 6.35 | -0.47% | 1,118,624 |
| Aug 22, 2025 | 6.06 | 6.42 | 6.02 | 6.38 | 6.38 | 6.33% | 1,912,391 |
| Aug 21, 2025 | 5.79 | 6.01 | 5.75 | 6.00 | 6.00 | 5.26% | 1,906,213 |
| Aug 20, 2025 | 5.70 | 5.77 | 5.61 | 5.70 | 5.70 | -0.35% | 1,287,461 |
| Aug 19, 2025 | 5.78 | 5.83 | 5.65 | 5.72 | 5.72 | -0.87% | 943,969 |