Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
10.25
-0.04 (-0.39%)
At close: May 4, 2026, 4:00 PM EDT
10.18
-0.07 (-0.68%)
After-hours: May 4, 2026, 7:35 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.32 | 10.50 | 10.14 | 10.25 | 10.25 | -0.39% | 1,864,537 |
| May 1, 2026 | 10.43 | 10.43 | 10.01 | 10.29 | 10.29 | -0.58% | 2,592,475 |
| Apr 30, 2026 | 9.92 | 10.45 | 9.87 | 10.35 | 10.35 | 2.48% | 2,146,665 |
| Apr 29, 2026 | 10.24 | 10.26 | 9.89 | 10.10 | 10.10 | 0.20% | 2,052,145 |
| Apr 28, 2026 | 10.09 | 10.23 | 10.00 | 10.08 | 10.08 | 1.51% | 2,498,825 |
| Apr 27, 2026 | 9.93 | 10.31 | 9.82 | 9.93 | 9.93 | 0.40% | 3,066,497 |
| Apr 24, 2026 | 9.70 | 9.95 | 9.52 | 9.89 | 9.89 | 1.96% | 4,044,642 |
| Apr 23, 2026 | 10.00 | 10.35 | 9.53 | 9.70 | 9.70 | 0.73% | 6,153,854 |
| Apr 22, 2026 | 9.47 | 9.74 | 9.41 | 9.63 | 9.63 | 2.67% | 1,478,924 |
| Apr 21, 2026 | 9.23 | 9.41 | 9.22 | 9.38 | 9.38 | 2.74% | 1,854,573 |
| Apr 20, 2026 | 9.17 | 9.28 | 9.01 | 9.13 | 9.13 | -0.33% | 1,830,094 |
| Apr 17, 2026 | 9.14 | 9.28 | 8.96 | 9.16 | 9.16 | -3.27% | 1,657,819 |
| Apr 16, 2026 | 9.39 | 9.54 | 9.36 | 9.47 | 9.47 | 0.53% | 1,734,073 |
| Apr 15, 2026 | 9.37 | 9.52 | 9.28 | 9.42 | 9.42 | 0.21% | 1,374,723 |
| Apr 14, 2026 | 9.72 | 9.74 | 9.38 | 9.40 | 9.40 | -3.98% | 1,357,373 |
| Apr 13, 2026 | 9.63 | 9.80 | 9.61 | 9.79 | 9.79 | 2.41% | 1,436,882 |
| Apr 10, 2026 | 9.55 | 9.71 | 9.46 | 9.56 | 9.56 | -0.21% | 876,294 |
| Apr 9, 2026 | 9.65 | 9.90 | 9.56 | 9.58 | 9.58 | -0.83% | 1,274,425 |
| Apr 8, 2026 | 9.45 | 9.73 | 9.27 | 9.66 | 9.66 | -2.03% | 1,769,970 |
| Apr 7, 2026 | 9.65 | 9.89 | 9.63 | 9.86 | 9.86 | 2.71% | 1,056,011 |
| Apr 6, 2026 | 9.59 | 9.77 | 9.55 | 9.60 | 9.60 | -0.10% | 1,125,148 |
| Apr 2, 2026 | 9.48 | 9.77 | 9.40 | 9.61 | 9.61 | 2.56% | 1,353,400 |
| Apr 1, 2026 | 9.70 | 9.87 | 9.34 | 9.37 | 9.37 | -5.26% | 1,964,369 |
| Mar 31, 2026 | 9.83 | 10.17 | 9.70 | 9.89 | 9.89 | 1.44% | 1,929,488 |
| Mar 30, 2026 | 10.28 | 10.31 | 9.75 | 9.75 | 9.75 | -3.47% | 1,942,137 |
| Mar 27, 2026 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 0.20% | 1,212,336 |
| Mar 26, 2026 | 9.88 | 10.19 | 9.88 | 10.08 | 10.08 | 1.61% | 1,356,693 |
| Mar 25, 2026 | 9.94 | 10.08 | 9.85 | 9.92 | 9.92 | -0.70% | 1,246,232 |
| Mar 24, 2026 | 9.82 | 10.16 | 9.79 | 9.99 | 9.99 | 1.94% | 1,391,484 |
| Mar 23, 2026 | 9.47 | 9.86 | 9.38 | 9.80 | 9.80 | 2.19% | 1,443,080 |
| Mar 20, 2026 | 9.78 | 9.80 | 9.40 | 9.59 | 9.59 | -1.44% | 4,201,832 |
| Mar 19, 2026 | 9.41 | 9.83 | 9.38 | 9.73 | 9.73 | 2.85% | 1,746,846 |
| Mar 18, 2026 | 9.39 | 9.57 | 9.37 | 9.46 | 9.46 | -0.21% | 2,521,332 |
| Mar 17, 2026 | 9.16 | 9.50 | 9.13 | 9.48 | 9.48 | 4.87% | 1,706,089 |
| Mar 16, 2026 | 8.84 | 9.08 | 8.69 | 9.04 | 9.04 | 2.49% | 1,654,156 |
| Mar 13, 2026 | 8.84 | 8.84 | 8.58 | 8.82 | 8.82 | 0.80% | 4,421,991 |
| Mar 12, 2026 | 9.03 | 9.03 | 8.68 | 8.75 | 8.75 | -3.63% | 2,106,135 |
| Mar 11, 2026 | 8.92 | 9.23 | 8.86 | 9.08 | 9.08 | 0.78% | 2,004,350 |
| Mar 10, 2026 | 8.98 | 9.12 | 8.81 | 9.01 | 9.01 | - | 1,757,604 |
| Mar 9, 2026 | 9.01 | 9.05 | 8.68 | 9.01 | 9.01 | 0.11% | 1,786,234 |
| Mar 6, 2026 | 9.10 | 9.14 | 8.85 | 9.00 | 9.00 | -1.64% | 2,577,380 |
| Mar 5, 2026 | 9.18 | 9.21 | 8.94 | 9.15 | 9.15 | -0.22% | 2,980,786 |
| Mar 4, 2026 | 9.18 | 9.29 | 8.99 | 9.17 | 9.17 | -0.43% | 1,331,889 |
| Mar 3, 2026 | 9.16 | 9.39 | 8.91 | 9.21 | 9.21 | -1.07% | 2,659,046 |
| Mar 2, 2026 | 9.48 | 9.55 | 9.08 | 9.31 | 9.31 | 1.31% | 1,506,914 |
| Feb 27, 2026 | 9.03 | 9.34 | 9.03 | 9.19 | 9.19 | 1.88% | 2,262,498 |
| Feb 26, 2026 | 9.34 | 9.38 | 8.96 | 9.02 | 9.02 | -6.04% | 2,465,066 |
| Feb 25, 2026 | 10.55 | 10.58 | 9.56 | 9.60 | 9.60 | -9.00% | 3,749,838 |
| Feb 24, 2026 | 9.84 | 10.75 | 9.68 | 10.55 | 10.55 | 16.32% | 6,468,797 |
| Feb 23, 2026 | 8.95 | 9.28 | 8.90 | 9.07 | 9.07 | 1.45% | 1,739,236 |