Helix Energy Solutions Group, Inc. (HLX)
Sept 1, 2026 - HLX was delisted (reason: merged into HOS)
10.60
+0.30 (2.91%)
Inactive · Last trade price on Sep 1, 2026
HLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.38 | 10.73 | 10.23 | 10.60 | 10.60 | 2.91% | 3,827,571 |
| Aug 31, 2026 | 10.35 | 10.63 | 10.23 | 10.30 | 10.30 | 1.58% | 2,098,075 |
| Aug 28, 2026 | 10.04 | 10.24 | 9.99 | 10.14 | 10.14 | 0.20% | 1,199,973 |
| Aug 27, 2026 | 9.73 | 10.16 | 9.70 | 10.12 | 10.12 | 3.37% | 1,536,665 |
| Aug 26, 2026 | 9.87 | 9.88 | 9.65 | 9.79 | 9.79 | -2.10% | 1,366,952 |
| Aug 25, 2026 | 9.90 | 10.09 | 9.89 | 10.00 | 10.00 | 0.30% | 1,162,987 |
| Aug 24, 2026 | 10.25 | 10.26 | 9.84 | 9.97 | 9.97 | -3.67% | 1,541,133 |
| Aug 21, 2026 | 10.49 | 10.61 | 10.34 | 10.35 | 10.35 | -1.05% | 1,059,260 |
| Aug 20, 2026 | 10.49 | 10.63 | 10.37 | 10.46 | 10.46 | 0.29% | 1,039,628 |
| Aug 19, 2026 | 10.48 | 10.58 | 10.33 | 10.43 | 10.43 | 0.48% | 1,100,806 |
| Aug 18, 2026 | 10.62 | 10.63 | 10.31 | 10.38 | 10.38 | -1.52% | 919,798 |
| Aug 17, 2026 | 10.42 | 10.58 | 10.34 | 10.54 | 10.54 | 1.05% | 1,493,527 |
| Aug 14, 2026 | 10.11 | 10.52 | 10.09 | 10.43 | 10.43 | 3.06% | 1,363,313 |
| Aug 13, 2026 | 10.04 | 10.22 | 10.01 | 10.12 | 10.12 | 0.10% | 965,850 |
| Aug 12, 2026 | 10.16 | 10.20 | 10.01 | 10.11 | 10.11 | -0.79% | 1,423,601 |
| Aug 11, 2026 | 10.03 | 10.31 | 10.02 | 10.19 | 10.19 | 1.90% | 1,730,507 |
| Aug 10, 2026 | 9.70 | 10.13 | 9.66 | 10.00 | 10.00 | 4.17% | 1,551,079 |
| Aug 7, 2026 | 9.71 | 9.87 | 9.60 | 9.60 | 9.60 | -2.14% | 1,515,244 |
| Aug 6, 2026 | 9.82 | 10.04 | 9.57 | 9.81 | 9.81 | 5.26% | 1,935,545 |
| Aug 5, 2026 | 9.59 | 9.59 | 9.25 | 9.32 | 9.32 | -2.92% | 1,932,793 |
| Aug 4, 2026 | 9.11 | 9.69 | 9.09 | 9.60 | 9.60 | 3.67% | 1,589,220 |
| Aug 3, 2026 | 9.26 | 9.36 | 9.14 | 9.26 | 9.26 | -2.63% | 1,457,976 |
| Jul 31, 2026 | 9.30 | 9.54 | 9.13 | 9.51 | 9.51 | 3.37% | 947,747 |
| Jul 30, 2026 | 9.16 | 9.25 | 9.01 | 9.20 | 9.20 | 1.43% | 1,626,977 |
| Jul 29, 2026 | 9.38 | 9.52 | 8.95 | 9.07 | 9.07 | -0.66% | 2,488,427 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.04 | 9.13 | 9.13 | -5.29% | 2,077,766 |
| 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 |