Helix Energy Solutions Group, Inc. (HLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 04, 2024 | 9.57 | 9.61 | 9.30 | 9.31 | 9.31 | 1,877,200 |
| Mar 01, 2024 | 9.28 | 9.74 | 9.20 | 9.57 | 9.57 | 2,491,200 |
| Feb 29, 2024 | 9.09 | 9.24 | 8.91 | 9.00 | 9.00 | 2,728,200 |
| Feb 28, 2024 | 9.06 | 9.32 | 9.02 | 9.05 | 9.05 | 2,671,100 |
| Feb 27, 2024 | 9.87 | 9.87 | 8.95 | 9.11 | 9.11 | 6,548,600 |
| Feb 26, 2024 | 10.21 | 10.42 | 10.06 | 10.25 | 10.25 | 1,782,800 |
| Feb 23, 2024 | 10.04 | 10.36 | 9.87 | 10.16 | 10.16 | 2,591,400 |
| Feb 22, 2024 | 9.82 | 10.21 | 9.78 | 10.19 | 10.19 | 2,367,500 |
| Feb 21, 2024 | 9.75 | 9.98 | 9.74 | 9.85 | 9.85 | 1,051,400 |
| Feb 20, 2024 | 9.73 | 9.89 | 9.65 | 9.75 | 9.75 | 1,258,300 |
| Feb 16, 2024 | 9.88 | 9.89 | 9.67 | 9.80 | 9.80 | 1,207,600 |
| Feb 15, 2024 | 9.60 | 9.95 | 9.60 | 9.91 | 9.91 | 1,434,700 |
| Feb 14, 2024 | 9.53 | 9.60 | 9.43 | 9.53 | 9.53 | 1,126,100 |
| Feb 13, 2024 | 9.56 | 9.63 | 9.26 | 9.42 | 9.42 | 2,375,400 |
| Feb 12, 2024 | 9.46 | 9.74 | 9.41 | 9.66 | 9.66 | 1,879,800 |
| Feb 09, 2024 | 9.42 | 9.49 | 9.36 | 9.43 | 9.43 | 1,167,300 |
| Feb 08, 2024 | 9.23 | 9.51 | 9.19 | 9.46 | 9.46 | 1,164,600 |
| Feb 07, 2024 | 9.24 | 9.35 | 9.08 | 9.24 | 9.24 | 1,077,800 |
| Feb 06, 2024 | 9.18 | 9.29 | 9.14 | 9.20 | 9.20 | 1,517,300 |
| Feb 05, 2024 | 9.07 | 9.15 | 8.95 | 9.09 | 9.09 | 1,734,900 |
| Feb 02, 2024 | 9.45 | 9.49 | 9.16 | 9.17 | 9.17 | 1,644,300 |
| Feb 01, 2024 | 9.48 | 9.59 | 9.38 | 9.52 | 9.52 | 1,692,100 |
| Jan 31, 2024 | 9.78 | 9.81 | 9.39 | 9.40 | 9.40 | 1,656,000 |
| Jan 30, 2024 | 9.95 | 9.95 | 9.57 | 9.76 | 9.76 | 2,581,600 |
| Jan 29, 2024 | 10.05 | 10.17 | 9.92 | 10.16 | 10.16 | 1,163,400 |
| Jan 26, 2024 | 10.04 | 10.13 | 9.89 | 10.10 | 10.10 | 1,281,400 |
| Jan 25, 2024 | 10.08 | 10.18 | 9.82 | 10.02 | 10.02 | 1,380,900 |
| Jan 24, 2024 | 9.94 | 10.01 | 9.80 | 9.90 | 9.90 | 1,291,100 |
| Jan 23, 2024 | 9.76 | 9.98 | 9.68 | 9.81 | 9.81 | 1,123,600 |
| Jan 22, 2024 | 9.65 | 9.80 | 9.58 | 9.75 | 9.75 | 1,525,000 |
| Jan 19, 2024 | 9.67 | 9.73 | 9.52 | 9.57 | 9.57 | 1,742,000 |
| Jan 18, 2024 | 9.52 | 9.62 | 9.40 | 9.60 | 9.60 | 1,271,500 |
| Jan 17, 2024 | 9.36 | 9.54 | 9.29 | 9.43 | 9.43 | 1,616,100 |
| Jan 16, 2024 | 9.42 | 9.56 | 9.40 | 9.56 | 9.56 | 2,815,100 |
| Jan 12, 2024 | 9.64 | 9.69 | 9.34 | 9.42 | 9.42 | 2,229,000 |
| Jan 11, 2024 | 9.29 | 9.43 | 9.12 | 9.43 | 9.43 | 1,838,800 |
| Jan 10, 2024 | 9.35 | 9.37 | 9.15 | 9.26 | 9.26 | 1,214,300 |
| Jan 09, 2024 | 9.41 | 9.50 | 9.32 | 9.39 | 9.39 | 2,368,100 |
| Jan 08, 2024 | 9.40 | 9.48 | 9.19 | 9.48 | 9.48 | 1,883,400 |
| Jan 05, 2024 | 9.51 | 9.63 | 9.46 | 9.62 | 9.62 | 1,798,800 |
| Jan 04, 2024 | 9.87 | 9.93 | 9.42 | 9.43 | 9.43 | 2,502,700 |
| Jan 03, 2024 | 9.99 | 10.03 | 9.78 | 9.80 | 9.80 | 2,780,100 |
| Jan 02, 2024 | 10.15 | 10.36 | 9.92 | 10.01 | 10.01 | 1,717,900 |
| Dec 29, 2023 | 10.39 | 10.39 | 10.25 | 10.28 | 10.28 | 1,582,800 |
| Dec 28, 2023 | 10.48 | 10.52 | 10.35 | 10.36 | 10.36 | 1,184,000 |
| Dec 27, 2023 | 10.59 | 10.75 | 10.50 | 10.55 | 10.55 | 1,513,700 |
| Dec 26, 2023 | 10.61 | 10.69 | 10.50 | 10.63 | 10.63 | 1,163,300 |
| Dec 22, 2023 | 10.84 | 10.88 | 10.39 | 10.45 | 10.45 | 2,523,800 |
| Dec 21, 2023 | 10.49 | 10.82 | 10.44 | 10.81 | 10.81 | 3,514,800 |
| Dec 20, 2023 | 10.45 | 10.82 | 10.36 | 10.52 | 10.52 | 4,774,600 |
| Dec 19, 2023 | 10.20 | 10.47 | 10.16 | 10.41 | 10.41 | 4,108,800 |
| Dec 18, 2023 | 10.13 | 10.40 | 10.10 | 10.14 | 10.14 | 4,425,900 |
| Dec 15, 2023 | 10.16 | 10.35 | 9.89 | 9.97 | 9.97 | 8,849,400 |
| Dec 14, 2023 | 9.80 | 10.30 | 9.80 | 10.20 | 10.20 | 4,779,600 |
| Dec 13, 2023 | 9.64 | 9.76 | 9.13 | 9.57 | 9.57 | 5,133,000 |
| Dec 12, 2023 | 9.26 | 9.46 | 9.15 | 9.24 | 9.24 | 3,574,900 |
| Dec 11, 2023 | 9.43 | 9.86 | 9.40 | 9.42 | 9.42 | 4,571,000 |
| Dec 08, 2023 | 9.12 | 9.55 | 9.12 | 9.48 | 9.48 | 5,660,000 |
| Dec 07, 2023 | 8.86 | 9.13 | 8.83 | 9.06 | 9.06 | 4,092,700 |
| Dec 06, 2023 | 8.97 | 9.22 | 8.82 | 8.82 | 8.82 | 3,555,100 |
| Dec 05, 2023 | 9.19 | 9.22 | 8.97 | 9.00 | 9.00 | 1,285,000 |
| Dec 04, 2023 | 9.29 | 9.33 | 9.11 | 9.21 | 9.21 | 1,599,500 |
| Dec 01, 2023 | 9.30 | 9.54 | 9.22 | 9.39 | 9.39 | 1,355,600 |
| *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.