Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
9.64
-0.27 (-2.72%)
At close: Jul 27, 2026, 4:00 PM EDT
9.64
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:17 PM EDT
HLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.67 | 10.06 | 9.55 | 9.64 | 9.64 | -2.72% | 1,198,706 |
| Jul 24, 2026 | 9.71 | 9.96 | 9.71 | 9.91 | 9.91 | 2.16% | 1,195,401 |
| Jul 23, 2026 | 9.83 | 9.97 | 9.69 | 9.70 | 9.70 | 0.52% | 1,298,446 |
| Jul 22, 2026 | 9.80 | 9.89 | 9.62 | 9.65 | 9.65 | -0.52% | 1,121,993 |
| Jul 21, 2026 | 9.47 | 9.80 | 9.33 | 9.70 | 9.70 | 2.86% | 933,424 |
| Jul 20, 2026 | 9.51 | 9.61 | 9.39 | 9.43 | 9.43 | -1.57% | 1,141,639 |
| Jul 17, 2026 | 9.62 | 9.62 | 9.39 | 9.58 | 9.58 | 0.63% | 1,205,309 |
| Jul 16, 2026 | 9.51 | 9.64 | 9.45 | 9.52 | 9.52 | 0.95% | 1,147,923 |
| Jul 15, 2026 | 9.58 | 9.58 | 9.26 | 9.43 | 9.43 | -1.05% | 1,169,783 |
| Jul 14, 2026 | 9.62 | 9.67 | 9.42 | 9.53 | 9.53 | 0.11% | 1,167,244 |
| Jul 13, 2026 | 9.31 | 9.54 | 9.28 | 9.52 | 9.52 | 3.25% | 1,487,646 |
| Jul 10, 2026 | 8.95 | 9.23 | 8.95 | 9.22 | 9.22 | 1.54% | 1,068,314 |
| Jul 9, 2026 | 8.99 | 9.08 | 8.89 | 9.08 | 9.08 | -0.33% | 1,208,115 |
| Jul 8, 2026 | 8.82 | 9.18 | 8.81 | 9.11 | 9.11 | 4.83% | 1,812,887 |
| Jul 7, 2026 | 8.58 | 8.74 | 8.54 | 8.69 | 8.69 | 2.12% | 961,018 |
| Jul 6, 2026 | 8.48 | 8.69 | 8.48 | 8.51 | 8.51 | -0.35% | 871,125 |
| Jul 2, 2026 | 8.71 | 8.71 | 8.47 | 8.54 | 8.54 | 0.35% | 1,150,164 |
| Jul 1, 2026 | 8.74 | 8.75 | 8.47 | 8.51 | 8.51 | -2.63% | 1,614,746 |
| Jun 30, 2026 | 8.76 | 8.88 | 8.68 | 8.74 | 8.74 | 0.34% | 1,801,246 |
| Jun 29, 2026 | 8.89 | 8.91 | 8.68 | 8.71 | 8.71 | -1.80% | 1,515,419 |
| Jun 26, 2026 | 8.64 | 8.87 | 8.58 | 8.87 | 8.87 | 1.49% | 4,203,693 |
| Jun 25, 2026 | 8.53 | 8.80 | 8.51 | 8.74 | 8.74 | 1.98% | 1,134,400 |
| Jun 24, 2026 | 8.62 | 8.63 | 8.42 | 8.57 | 8.57 | -2.94% | 1,422,055 |
| Jun 23, 2026 | 8.84 | 8.90 | 8.71 | 8.83 | 8.83 | -0.23% | 2,242,166 |
| Jun 22, 2026 | 8.71 | 8.86 | 8.56 | 8.85 | 8.85 | 1.84% | 1,507,595 |
| Jun 18, 2026 | 8.84 | 8.89 | 8.50 | 8.69 | 8.69 | -2.03% | 4,291,135 |
| Jun 17, 2026 | 9.27 | 9.31 | 8.85 | 8.87 | 8.87 | -3.59% | 1,571,839 |
| Jun 16, 2026 | 9.40 | 9.54 | 9.12 | 9.20 | 9.20 | -3.06% | 1,874,919 |
| Jun 15, 2026 | 9.48 | 9.63 | 9.41 | 9.49 | 9.49 | -2.57% | 1,369,025 |
| Jun 12, 2026 | 9.65 | 9.88 | 9.65 | 9.74 | 9.74 | -0.31% | 1,231,260 |
| Jun 11, 2026 | 9.81 | 9.88 | 9.55 | 9.77 | 9.77 | 1.45% | 1,195,968 |
| Jun 10, 2026 | 9.57 | 9.75 | 9.57 | 9.63 | 9.63 | 1.37% | 1,107,242 |
| Jun 9, 2026 | 9.69 | 9.75 | 9.37 | 9.50 | 9.50 | -2.46% | 1,075,129 |
| Jun 8, 2026 | 9.43 | 9.83 | 9.43 | 9.74 | 9.74 | 5.41% | 801,741 |
| Jun 5, 2026 | 9.70 | 9.72 | 9.19 | 9.24 | 9.24 | -5.04% | 1,395,521 |
| Jun 4, 2026 | 9.47 | 9.79 | 9.41 | 9.73 | 9.73 | 1.99% | 922,504 |
| Jun 3, 2026 | 9.78 | 9.78 | 9.48 | 9.54 | 9.54 | -1.85% | 1,252,570 |
| Jun 2, 2026 | 9.55 | 9.88 | 9.55 | 9.72 | 9.72 | 1.67% | 964,723 |
| Jun 1, 2026 | 9.44 | 9.60 | 9.40 | 9.56 | 9.56 | 2.25% | 1,107,749 |
| May 29, 2026 | 9.34 | 9.49 | 9.29 | 9.35 | 9.35 | - | 1,469,513 |
| May 28, 2026 | 9.61 | 9.64 | 9.22 | 9.35 | 9.35 | -1.99% | 2,002,557 |
| May 27, 2026 | 9.88 | 9.91 | 9.47 | 9.54 | 9.54 | -5.64% | 1,786,047 |
| May 26, 2026 | 10.00 | 10.33 | 9.94 | 10.11 | 10.11 | 0.30% | 1,495,375 |
| May 22, 2026 | 9.97 | 10.11 | 9.85 | 10.08 | 10.08 | 0.40% | 1,200,723 |
| May 21, 2026 | 10.36 | 10.36 | 9.83 | 10.04 | 10.04 | -1.86% | 2,011,183 |
| May 20, 2026 | 10.24 | 10.44 | 10.20 | 10.23 | 10.23 | 0.10% | 1,468,388 |
| May 19, 2026 | 10.53 | 10.60 | 10.20 | 10.22 | 10.22 | -2.39% | 3,474,539 |
| May 18, 2026 | 10.00 | 10.54 | 10.00 | 10.47 | 10.47 | 4.18% | 1,828,490 |
| May 15, 2026 | 10.07 | 10.14 | 9.93 | 10.05 | 10.05 | -0.89% | 1,305,006 |
| May 14, 2026 | 10.08 | 10.24 | 10.04 | 10.14 | 10.14 | - | 1,231,031 |