Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
8.31
-0.08 (-0.95%)
At close: Mar 31, 2025, 4:00 PM
8.27
-0.04 (-0.48%)
After-hours: Mar 31, 2025, 7:38 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.26 | 8.42 | 8.12 | 8.31 | 8.31 | -0.95% | 1,067,487 |
| 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 |
| 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 |