Skip to main content
logo
Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
10.08
+0.04 (0.40%)
At close: May 22, 2026, 4:00 PM EDT
9.89
-0.19 (-1.88%)
After-hours: May 22, 2026, 7:00 PM EDT

HLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20269.9710.119.8510.0810.080.40%1,200,723
May 21, 202610.3610.369.8310.0410.04-1.86%2,011,183
May 20, 202610.2410.4410.2010.2310.230.10%1,468,388
May 19, 202610.5310.6010.2010.2210.22-2.39%3,474,539
May 18, 202610.0010.5410.0010.4710.474.18%1,828,490
May 15, 202610.0710.149.9310.0510.05-0.89%1,305,006
May 14, 202610.0810.2410.0410.1410.14-1,231,031
May 13, 20269.9210.169.8110.1410.142.32%1,669,295
May 12, 202610.0810.109.899.919.91-0.60%1,213,357
May 11, 20269.7910.009.799.979.973.21%1,185,005
May 8, 20269.869.879.589.669.66-1.73%1,453,011
May 7, 20269.739.859.439.839.83-0.20%1,996,960
May 6, 20269.9110.009.749.859.85-4.00%1,909,776
May 5, 202610.2710.3510.1710.2610.260.10%1,804,216
May 4, 202610.3210.5010.1410.2510.25-0.39%1,875,295
May 1, 202610.4310.4310.0110.2910.29-0.58%2,598,951
Apr 30, 20269.9210.459.8710.3510.352.48%2,163,304
Apr 29, 202610.2410.269.8910.1010.100.20%2,079,737
Apr 28, 202610.0910.2310.0010.0810.081.51%2,498,878
Apr 27, 20269.9310.319.829.939.930.40%3,116,558
Apr 24, 20269.709.959.529.899.891.96%4,285,727
Apr 23, 202610.0010.359.539.709.700.73%6,154,273
Apr 22, 20269.479.749.419.639.632.67%1,481,387
Apr 21, 20269.239.419.229.389.382.74%1,855,463
Apr 20, 20269.179.289.019.139.13-0.33%1,830,366
Apr 17, 20269.149.288.969.169.16-3.27%1,658,545
Apr 16, 20269.399.549.369.479.470.53%1,734,185
Apr 15, 20269.379.529.289.429.420.21%1,376,464
Apr 14, 20269.729.749.389.409.40-3.98%1,357,991
Apr 13, 20269.639.809.619.799.792.41%1,437,053
Apr 10, 20269.559.719.469.569.56-0.21%876,297
Apr 9, 20269.659.909.569.589.58-0.83%1,274,598
Apr 8, 20269.459.739.279.669.66-2.03%1,770,590
Apr 7, 20269.659.899.639.869.862.71%1,066,167
Apr 6, 20269.599.779.559.609.60-0.10%1,125,179
Apr 2, 20269.489.779.409.619.612.56%1,354,274
Apr 1, 20269.709.879.349.379.37-5.26%1,964,422
Mar 31, 20269.8310.179.709.899.891.44%1,931,945
Mar 30, 202610.2810.319.759.759.75-3.47%1,942,509
Mar 27, 202610.0510.2010.0010.1010.100.20%1,212,357
Mar 26, 20269.8810.199.8810.0810.081.61%1,358,096
Mar 25, 20269.9410.089.859.929.92-0.70%1,246,782
Mar 24, 20269.8210.169.799.999.991.94%1,394,319
Mar 23, 20269.479.869.389.809.802.19%1,444,081
Mar 20, 20269.789.809.409.599.59-1.44%4,462,815
Mar 19, 20269.419.839.389.739.732.85%1,756,324
Mar 18, 20269.399.579.379.469.46-0.21%2,522,767
Mar 17, 20269.169.509.139.489.484.87%1,947,884
Mar 16, 20268.849.088.699.049.042.49%1,656,926
Mar 13, 20268.848.848.588.828.820.80%4,422,303