Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 12.75 | 12.89 | 12.41 | 12.44 | 12.44 | 2,373,800 |
| Jul 25, 2024 | 12.01 | 12.87 | 11.87 | 12.54 | 12.54 | 4,204,400 |
| Jul 24, 2024 | 12.70 | 12.80 | 12.45 | 12.53 | 12.53 | 1,630,600 |
| Jul 23, 2024 | 12.60 | 12.83 | 12.52 | 12.72 | 12.72 | 1,267,300 |
| Jul 22, 2024 | 12.59 | 12.68 | 12.39 | 12.65 | 12.65 | 1,186,600 |
| Jul 19, 2024 | 12.50 | 12.75 | 11.81 | 12.59 | 12.59 | 1,810,000 |
| Jul 18, 2024 | 12.51 | 12.91 | 12.40 | 12.61 | 12.61 | 2,274,200 |
| Jul 17, 2024 | 12.79 | 13.05 | 12.51 | 12.53 | 12.53 | 2,308,100 |
| Jul 16, 2024 | 12.67 | 12.90 | 12.58 | 12.82 | 12.82 | 1,689,300 |
| Jul 15, 2024 | 12.33 | 12.89 | 12.16 | 12.73 | 12.73 | 1,977,200 |
| Jul 12, 2024 | 12.45 | 12.49 | 12.08 | 12.12 | 12.12 | 1,250,700 |
| Jul 11, 2024 | 11.95 | 12.35 | 11.84 | 12.26 | 12.26 | 1,249,200 |
| Jul 10, 2024 | 11.76 | 11.89 | 11.71 | 11.83 | 11.83 | 1,203,200 |
| Jul 09, 2024 | 11.85 | 12.01 | 11.77 | 11.79 | 11.79 | 1,037,500 |
| Jul 08, 2024 | 11.86 | 11.98 | 11.71 | 11.95 | 11.95 | 1,077,400 |
| Jul 05, 2024 | 12.05 | 12.14 | 11.78 | 11.91 | 11.91 | 943,400 |
| Jul 03, 2024 | 12.07 | 12.29 | 12.00 | 12.07 | 12.07 | 864,000 |
| Jul 02, 2024 | 12.08 | 12.17 | 11.94 | 12.01 | 12.01 | 1,360,800 |
| Jul 01, 2024 | 11.99 | 12.16 | 11.79 | 11.98 | 11.98 | 2,588,600 |
| Jun 28, 2024 | 11.59 | 11.98 | 11.58 | 11.94 | 11.94 | 4,667,300 |
| Jun 27, 2024 | 11.56 | 11.64 | 11.37 | 11.46 | 11.46 | 1,484,000 |
| Jun 26, 2024 | 11.47 | 11.62 | 11.41 | 11.45 | 11.45 | 2,337,400 |
| Jun 25, 2024 | 10.93 | 11.46 | 10.90 | 11.46 | 11.46 | 1,908,400 |
| Jun 24, 2024 | 10.55 | 11.02 | 10.54 | 10.90 | 10.90 | 1,594,800 |
| Jun 21, 2024 | 10.57 | 10.65 | 10.44 | 10.59 | 10.59 | 16,915,000 |
| Jun 20, 2024 | 10.59 | 10.68 | 10.48 | 10.57 | 10.57 | 1,822,000 |
| Jun 18, 2024 | 10.43 | 10.56 | 10.38 | 10.50 | 10.50 | 1,462,400 |
| Jun 17, 2024 | 10.17 | 10.53 | 10.15 | 10.43 | 10.43 | 1,555,000 |
| Jun 14, 2024 | 10.43 | 10.46 | 10.04 | 10.15 | 10.15 | 1,877,800 |
| Jun 13, 2024 | 10.92 | 10.96 | 10.46 | 10.54 | 10.54 | 1,768,500 |
| Jun 12, 2024 | 11.08 | 11.27 | 10.99 | 10.99 | 10.99 | 1,667,700 |
| Jun 11, 2024 | 10.64 | 10.89 | 10.52 | 10.82 | 10.82 | 2,112,100 |
| Jun 10, 2024 | 10.36 | 10.87 | 10.31 | 10.78 | 10.78 | 2,075,000 |
| Jun 07, 2024 | 10.24 | 10.46 | 10.20 | 10.30 | 10.30 | 1,267,900 |
| Jun 06, 2024 | 10.37 | 10.37 | 10.26 | 10.31 | 10.31 | 1,002,500 |
| Jun 05, 2024 | 10.40 | 10.46 | 10.28 | 10.37 | 10.37 | 1,274,500 |
| Jun 04, 2024 | 10.51 | 10.52 | 10.24 | 10.35 | 10.35 | 1,396,300 |
| Jun 03, 2024 | 11.57 | 11.60 | 10.56 | 10.65 | 10.65 | 1,246,900 |
| May 31, 2024 | 11.41 | 11.55 | 11.36 | 11.51 | 11.51 | 1,539,000 |
| May 30, 2024 | 11.21 | 11.42 | 11.20 | 11.40 | 11.40 | 991,400 |
| May 29, 2024 | 11.34 | 11.41 | 11.19 | 11.23 | 11.23 | 909,000 |
| May 28, 2024 | 11.38 | 11.52 | 11.26 | 11.42 | 11.42 | 1,180,800 |
| May 24, 2024 | 11.31 | 11.42 | 11.14 | 11.20 | 11.20 | 1,263,800 |
| May 23, 2024 | 11.47 | 11.59 | 11.12 | 11.24 | 11.24 | 1,364,000 |
| May 22, 2024 | 11.77 | 11.77 | 11.37 | 11.41 | 11.41 | 967,800 |
| May 21, 2024 | 11.76 | 11.83 | 11.65 | 11.77 | 11.77 | 1,623,800 |
| May 20, 2024 | 11.72 | 11.94 | 11.70 | 11.79 | 11.79 | 1,253,400 |
| May 17, 2024 | 11.70 | 11.75 | 11.58 | 11.68 | 11.68 | 905,500 |
| May 16, 2024 | 11.56 | 11.75 | 11.56 | 11.64 | 11.64 | 970,100 |
| May 15, 2024 | 11.66 | 11.67 | 11.36 | 11.63 | 11.63 | 871,900 |
| May 14, 2024 | 11.41 | 11.61 | 11.35 | 11.56 | 11.56 | 1,169,200 |
| May 13, 2024 | 11.41 | 11.55 | 11.32 | 11.36 | 11.36 | 904,600 |
| May 10, 2024 | 11.61 | 11.64 | 11.24 | 11.31 | 11.31 | 1,424,400 |
| May 09, 2024 | 11.58 | 11.65 | 11.49 | 11.56 | 11.56 | 2,483,900 |
| May 08, 2024 | 11.29 | 11.61 | 11.23 | 11.56 | 11.56 | 1,602,500 |
| May 07, 2024 | 11.35 | 11.52 | 11.27 | 11.37 | 11.37 | 1,357,000 |
| May 06, 2024 | 11.15 | 11.57 | 11.10 | 11.35 | 11.35 | 1,660,800 |
| May 03, 2024 | 10.93 | 11.03 | 10.80 | 10.95 | 10.95 | 1,626,400 |
| May 02, 2024 | 10.69 | 10.93 | 10.62 | 10.83 | 10.83 | 1,163,100 |
| May 01, 2024 | 10.72 | 10.81 | 10.53 | 10.58 | 10.58 | 1,122,700 |
| Apr 30, 2024 | 11.04 | 11.05 | 10.72 | 10.74 | 10.74 | 1,396,000 |
| Apr 29, 2024 | 11.32 | 11.38 | 11.11 | 11.16 | 11.16 | 1,112,700 |
| Apr 26, 2024 | 11.21 | 11.45 | 11.09 | 11.32 | 11.32 | 1,606,700 |
| Apr 25, 2024 | 10.61 | 11.46 | 10.61 | 11.29 | 11.29 | 3,737,200 |
| Apr 24, 2024 | 11.07 | 11.11 | 10.79 | 11.01 | 11.01 | 1,604,400 |
| Apr 23, 2024 | 10.82 | 11.16 | 10.74 | 11.15 | 11.15 | 1,626,600 |
| Apr 22, 2024 | 10.77 | 11.04 | 10.61 | 10.84 | 10.84 | 1,051,500 |
| Apr 19, 2024 | 10.60 | 10.86 | 10.48 | 10.82 | 10.82 | 1,573,200 |
| Apr 18, 2024 | 10.79 | 10.96 | 10.62 | 10.63 | 10.63 | 938,300 |
| Apr 17, 2024 | 10.86 | 10.94 | 10.59 | 10.69 | 10.69 | 1,589,200 |
| Apr 16, 2024 | 11.06 | 11.06 | 10.67 | 10.87 | 10.87 | 1,588,900 |
| Apr 15, 2024 | 11.67 | 11.67 | 11.06 | 11.11 | 11.11 | 1,936,500 |
| Apr 12, 2024 | 11.96 | 12.14 | 11.56 | 11.60 | 11.60 | 1,945,400 |
| Apr 11, 2024 | 11.88 | 11.94 | 11.76 | 11.81 | 11.81 | 1,476,700 |
| Apr 10, 2024 | 11.64 | 11.90 | 11.55 | 11.87 | 11.87 | 1,341,900 |
| Apr 09, 2024 | 11.79 | 11.92 | 11.71 | 11.72 | 11.72 | 1,333,600 |
| Apr 08, 2024 | 11.82 | 11.93 | 11.71 | 11.80 | 11.80 | 1,275,800 |
| Apr 05, 2024 | 11.56 | 11.78 | 11.51 | 11.76 | 11.76 | 1,481,100 |
| Apr 04, 2024 | 11.81 | 11.83 | 11.43 | 11.51 | 11.51 | 1,538,000 |
| Apr 03, 2024 | 11.39 | 11.84 | 11.36 | 11.74 | 11.74 | 2,035,800 |
| Apr 02, 2024 | 10.99 | 11.41 | 10.99 | 11.41 | 11.41 | 2,679,200 |
| Apr 01, 2024 | 10.92 | 11.00 | 10.75 | 10.95 | 10.95 | 1,252,500 |
| Mar 28, 2024 | 10.92 | 10.98 | 10.82 | 10.84 | 10.84 | 1,426,800 |
| Mar 27, 2024 | 10.72 | 10.89 | 10.67 | 10.82 | 10.82 | 1,477,100 |
| Mar 26, 2024 | 10.84 | 10.89 | 10.59 | 10.71 | 10.71 | 1,296,900 |
| Mar 25, 2024 | 10.53 | 10.99 | 10.53 | 10.79 | 10.79 | 1,732,500 |
| Mar 22, 2024 | 10.45 | 10.54 | 10.41 | 10.50 | 10.50 | 1,549,300 |
| Mar 21, 2024 | 10.40 | 10.46 | 10.34 | 10.43 | 10.43 | 1,476,600 |
| Mar 20, 2024 | 10.23 | 10.48 | 10.21 | 10.39 | 10.39 | 950,700 |
| Mar 19, 2024 | 10.06 | 10.35 | 10.00 | 10.33 | 10.33 | 1,014,800 |
| Mar 18, 2024 | 9.91 | 10.14 | 9.87 | 10.05 | 10.05 | 1,409,800 |
| Mar 15, 2024 | 9.80 | 10.02 | 9.80 | 9.91 | 9.91 | 3,098,000 |
| Mar 14, 2024 | 9.72 | 9.92 | 9.65 | 9.78 | 9.78 | 1,501,800 |
| Mar 13, 2024 | 9.58 | 9.76 | 9.54 | 9.74 | 9.74 | 1,341,000 |
| Mar 12, 2024 | 9.45 | 9.52 | 9.29 | 9.50 | 9.50 | 1,323,100 |
| Mar 11, 2024 | 9.49 | 9.56 | 9.37 | 9.43 | 9.43 | 1,562,400 |
| Mar 08, 2024 | 9.60 | 9.73 | 9.47 | 9.55 | 9.55 | 1,694,000 |
| Mar 07, 2024 | 9.38 | 9.65 | 9.38 | 9.58 | 9.58 | 1,327,100 |
| Mar 06, 2024 | 9.50 | 9.60 | 9.35 | 9.36 | 9.36 | 1,888,000 |
| Mar 05, 2024 | 9.29 | 9.49 | 9.29 | 9.39 | 9.39 | 1,541,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.