Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
9.49
-0.25 (-2.57%)
At close: Jun 15, 2026, 4:00 PM EDT
9.32
-0.17 (-1.79%)
After-hours: Jun 15, 2026, 7:10 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 9.92 | 10.16 | 9.81 | 10.14 | 10.14 | 2.32% | 1,669,295 |
| May 12, 2026 | 10.08 | 10.10 | 9.89 | 9.91 | 9.91 | -0.60% | 1,213,357 |
| May 11, 2026 | 9.79 | 10.00 | 9.79 | 9.97 | 9.97 | 3.21% | 1,185,005 |
| May 8, 2026 | 9.86 | 9.87 | 9.58 | 9.66 | 9.66 | -1.73% | 1,453,011 |
| May 7, 2026 | 9.73 | 9.85 | 9.43 | 9.83 | 9.83 | -0.20% | 1,996,960 |
| May 6, 2026 | 9.91 | 10.00 | 9.74 | 9.85 | 9.85 | -4.00% | 1,909,776 |
| May 5, 2026 | 10.27 | 10.35 | 10.17 | 10.26 | 10.26 | 0.10% | 1,804,216 |
| May 4, 2026 | 10.32 | 10.50 | 10.14 | 10.25 | 10.25 | -0.39% | 1,875,295 |
| May 1, 2026 | 10.43 | 10.43 | 10.01 | 10.29 | 10.29 | -0.58% | 2,598,951 |
| Apr 30, 2026 | 9.92 | 10.45 | 9.87 | 10.35 | 10.35 | 2.48% | 2,163,304 |
| Apr 29, 2026 | 10.24 | 10.26 | 9.89 | 10.10 | 10.10 | 0.20% | 2,079,737 |
| Apr 28, 2026 | 10.09 | 10.23 | 10.00 | 10.08 | 10.08 | 1.51% | 2,498,878 |
| Apr 27, 2026 | 9.93 | 10.31 | 9.82 | 9.93 | 9.93 | 0.40% | 3,116,558 |
| Apr 24, 2026 | 9.70 | 9.95 | 9.52 | 9.89 | 9.89 | 1.96% | 4,285,727 |
| Apr 23, 2026 | 10.00 | 10.35 | 9.53 | 9.70 | 9.70 | 0.73% | 6,154,273 |
| Apr 22, 2026 | 9.47 | 9.74 | 9.41 | 9.63 | 9.63 | 2.67% | 1,481,387 |
| Apr 21, 2026 | 9.23 | 9.41 | 9.22 | 9.38 | 9.38 | 2.74% | 1,855,463 |
| Apr 20, 2026 | 9.17 | 9.28 | 9.01 | 9.13 | 9.13 | -0.33% | 1,830,366 |
| Apr 17, 2026 | 9.14 | 9.28 | 8.96 | 9.16 | 9.16 | -3.27% | 1,658,545 |
| Apr 16, 2026 | 9.39 | 9.54 | 9.36 | 9.47 | 9.47 | 0.53% | 1,734,185 |
| Apr 15, 2026 | 9.37 | 9.52 | 9.28 | 9.42 | 9.42 | 0.21% | 1,376,464 |
| Apr 14, 2026 | 9.72 | 9.74 | 9.38 | 9.40 | 9.40 | -3.98% | 1,357,991 |
| Apr 13, 2026 | 9.63 | 9.80 | 9.61 | 9.79 | 9.79 | 2.41% | 1,437,053 |
| Apr 10, 2026 | 9.55 | 9.71 | 9.46 | 9.56 | 9.56 | -0.21% | 876,297 |
| Apr 9, 2026 | 9.65 | 9.90 | 9.56 | 9.58 | 9.58 | -0.83% | 1,274,598 |
| Apr 8, 2026 | 9.45 | 9.73 | 9.27 | 9.66 | 9.66 | -2.03% | 1,770,590 |
| Apr 7, 2026 | 9.65 | 9.89 | 9.63 | 9.86 | 9.86 | 2.71% | 1,066,167 |
| Apr 6, 2026 | 9.59 | 9.77 | 9.55 | 9.60 | 9.60 | -0.10% | 1,125,179 |