Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
7.89
-0.21 (-2.59%)
Feb 21, 2025, 4:00 PM EST - Market closed
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 8.13 | 8.28 | 8.07 | 8.10 | 8.10 | -1.58% | 995,356 |
| Feb 11, 2025 | 8.21 | 8.42 | 8.20 | 8.23 | 8.23 | 0.24% | 703,175 |
| Feb 10, 2025 | 8.11 | 8.26 | 8.05 | 8.21 | 8.21 | 2.50% | 1,205,862 |
| Feb 7, 2025 | 8.02 | 8.13 | 7.99 | 8.01 | 8.01 | -0.12% | 1,266,923 |
| Feb 6, 2025 | 8.41 | 8.41 | 8.01 | 8.02 | 8.02 | -3.49% | 1,036,269 |
| Feb 5, 2025 | 8.35 | 8.39 | 8.23 | 8.31 | 8.31 | - | 1,124,654 |
| Feb 4, 2025 | 7.89 | 8.38 | 7.89 | 8.31 | 8.31 | 4.92% | 1,039,506 |
| Feb 3, 2025 | 7.98 | 8.04 | 7.76 | 7.92 | 7.92 | -1.25% | 1,377,390 |
| Jan 31, 2025 | 8.18 | 8.24 | 7.98 | 8.02 | 8.02 | -1.72% | 1,191,822 |
| Jan 30, 2025 | 8.27 | 8.29 | 8.10 | 8.16 | 8.16 | -0.37% | 937,442 |
| Jan 29, 2025 | 8.18 | 8.23 | 8.03 | 8.19 | 8.19 | -0.61% | 1,268,189 |
| Jan 28, 2025 | 8.44 | 8.56 | 8.19 | 8.24 | 8.24 | -2.37% | 1,279,963 |
| Jan 27, 2025 | 8.49 | 8.78 | 8.42 | 8.44 | 8.44 | -1.17% | 1,336,935 |
| Jan 24, 2025 | 8.72 | 8.83 | 8.46 | 8.54 | 8.54 | -2.18% | 1,015,507 |
| Jan 23, 2025 | 8.71 | 8.75 | 8.59 | 8.73 | 8.73 | 0.46% | 1,616,789 |
| Jan 22, 2025 | 8.92 | 9.01 | 8.68 | 8.69 | 8.69 | -3.34% | 1,567,533 |
| Jan 21, 2025 | 9.14 | 9.18 | 8.90 | 8.99 | 8.99 | -1.21% | 1,136,838 |
| Jan 17, 2025 | 9.04 | 9.18 | 8.99 | 9.10 | 9.10 | 1.68% | 998,013 |
| Jan 16, 2025 | 8.94 | 9.09 | 8.74 | 8.95 | 8.95 | - | 1,359,550 |
| Jan 15, 2025 | 9.08 | 9.11 | 8.87 | 8.95 | 8.95 | -0.44% | 1,398,733 |
| Jan 14, 2025 | 8.91 | 9.08 | 8.84 | 8.99 | 8.99 | 0.45% | 1,514,828 |
| Jan 13, 2025 | 8.69 | 8.95 | 8.64 | 8.95 | 8.95 | 2.76% | 1,790,294 |
| Jan 10, 2025 | 9.16 | 9.31 | 8.67 | 8.71 | 8.71 | -3.76% | 2,470,526 |
| Jan 8, 2025 | 9.16 | 9.20 | 8.95 | 9.05 | 9.05 | -2.69% | 1,376,460 |
| Jan 7, 2025 | 9.43 | 9.53 | 9.23 | 9.30 | 9.30 | -0.85% | 1,575,212 |
| Jan 6, 2025 | 9.50 | 9.58 | 9.23 | 9.38 | 9.38 | -1.47% | 1,849,746 |
| Jan 3, 2025 | 9.70 | 9.75 | 9.47 | 9.52 | 9.52 | -1.65% | 1,433,053 |
| Jan 2, 2025 | 9.49 | 9.69 | 9.45 | 9.68 | 9.68 | 3.86% | 882,748 |
| Dec 31, 2024 | 9.20 | 9.44 | 9.20 | 9.32 | 9.32 | 1.64% | 922,703 |
| Dec 30, 2024 | 9.15 | 9.29 | 9.03 | 9.17 | 9.17 | 0.11% | 1,050,495 |
| Dec 27, 2024 | 9.26 | 9.37 | 9.08 | 9.16 | 9.16 | -1.19% | 1,322,678 |
| Dec 26, 2024 | 9.22 | 9.31 | 8.93 | 9.27 | 9.27 | 0.11% | 939,646 |
| Dec 24, 2024 | 9.13 | 9.26 | 8.97 | 9.26 | 9.26 | 1.76% | 697,116 |
| Dec 23, 2024 | 8.98 | 9.18 | 8.98 | 9.10 | 9.10 | 0.78% | 1,250,954 |
| Dec 20, 2024 | 8.92 | 9.17 | 8.81 | 9.03 | 9.03 | 0.11% | 6,431,934 |
| Dec 19, 2024 | 9.14 | 9.18 | 8.96 | 9.02 | 9.02 | 0.67% | 1,998,867 |
| Dec 18, 2024 | 9.25 | 9.50 | 8.92 | 8.96 | 8.96 | -2.50% | 1,996,750 |
| Dec 17, 2024 | 9.04 | 9.29 | 8.92 | 9.19 | 9.19 | 0.33% | 1,756,686 |
| 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% | 1,954,675 |
| 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 | 10.08 | 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% | 969,775 |
| Dec 3, 2024 | 10.90 | 10.90 | 10.60 | 10.72 | 10.72 | -1.20% | 1,073,994 |
| 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% | 919,778 |
| 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% | 1,388,085 |
| 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% | 1,705,458 |
| 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% | 1,194,588 |
| 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 | 9.25 | 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% | 1,532,492 |
| Oct 22, 2024 | 10.03 | 10.05 | 9.69 | 9.71 | 9.71 | -2.90% | 1,348,799 |
| 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% | 1,344,082 |
| 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% | 1,447,374 |
| Oct 10, 2024 | 10.51 | 10.70 | 10.37 | 10.69 | 10.69 | 1.81% | 1,384,299 |
| 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% | 2,596,598 |
| 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% | 1,484,565 |
| 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% | 3,070,551 |
| Sep 27, 2024 | 10.30 | 10.99 | 10.28 | 10.80 | 10.80 | 5.47% | 5,289,087 |