Canada markets closed

Helix Energy Solutions Group, Inc. (HLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.2300+0.1200 (+2.92%)
At close: 04:00PM EDT
4.2300 0.00 (0.00%)
After hours: 07:14PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.08004.24004.03004.23004.2300928,400
Aug 11, 20224.14004.30004.09004.11004.11001,236,000
Aug 10, 20224.04004.04003.87004.01004.01001,576,400
Aug 09, 20224.04004.10003.96003.98003.98001,250,400
Aug 08, 20223.93004.00003.87003.96003.96001,475,500
Aug 05, 20223.76004.08003.74003.99003.99001,923,100
Aug 04, 20223.92004.00003.77003.80003.80002,474,900
Aug 03, 20224.08004.13003.92003.97003.97001,744,200
Aug 02, 20223.90004.12003.90004.06004.06002,173,300
Aug 01, 20223.93003.99003.75003.94003.94002,918,700
Jul 29, 20223.88004.14003.88004.04004.04002,673,800
Jul 28, 20223.65003.94003.63003.86003.86004,834,100
Jul 27, 20223.42003.63003.36003.61003.61006,848,500
Jul 26, 20223.07003.28003.02003.18003.18005,034,900
Jul 25, 20222.66002.86002.64002.85002.85002,702,300
Jul 22, 20222.63002.72002.57002.61002.61001,760,500
Jul 21, 20222.76002.76002.56002.65002.65002,066,800
Jul 20, 20222.84002.92002.80002.88002.88001,745,100
Jul 19, 20222.71002.93002.71002.88002.88002,177,000
Jul 18, 20222.68002.78002.68002.71002.71001,699,400
Jul 15, 20222.57002.59002.50002.57002.57002,101,700
Jul 14, 20222.60002.62002.47002.50002.50004,176,100
Jul 13, 20222.66002.76002.64002.70002.70001,323,900
Jul 12, 20222.77002.81002.71002.71002.71001,474,700
Jul 11, 20222.88002.91002.79002.86002.8600982,600
Jul 08, 20223.00003.03002.91002.95002.95001,981,000
Jul 07, 20222.84003.03002.82002.96002.96002,656,900
Jul 06, 20222.78002.85002.65002.75002.75005,649,700
Jul 05, 20223.05003.10002.72002.81002.81003,235,200
Jul 01, 20223.16003.19002.93003.14003.14001,524,100
Jun 30, 20223.06003.16003.00003.10003.10003,457,900
Jun 29, 20223.35003.38003.10003.14003.14002,473,800
Jun 28, 20223.52003.53003.26003.30003.30001,896,100
Jun 27, 20223.12003.44003.09003.42003.42003,279,600
Jun 24, 20223.15003.23003.05003.07003.07003,229,800
Jun 23, 20223.33003.35002.97003.08003.08004,241,800
Jun 22, 20223.34003.43003.28003.30003.30002,689,700
Jun 21, 20223.52003.68003.48003.49003.49002,475,300
Jun 17, 20223.62003.67003.34003.45003.45007,788,500
Jun 16, 20223.67003.73003.55003.60003.60002,501,800
Jun 15, 20223.84003.90003.74003.80003.80001,777,400
Jun 14, 20224.14004.17003.77003.84003.84002,269,700
Jun 13, 20224.13004.21003.96004.07004.07001,823,100
Jun 10, 20224.42004.47004.18004.30004.30002,050,700
Jun 09, 20224.62004.63004.41004.50004.5000960,200
Jun 08, 20224.82004.83004.60004.67004.67001,367,200
Jun 07, 20224.54004.77004.45004.75004.75001,194,900
Jun 06, 20224.57004.64004.45004.58004.58001,076,700
Jun 03, 20224.72004.81004.50004.51004.51001,447,100
Jun 02, 20224.82004.93004.71004.75004.75001,742,300
Jun 01, 20224.68004.86004.63004.82004.82001,890,800
May 31, 20224.65004.92004.42004.64004.64005,186,200
May 27, 20224.48004.64004.48004.64004.64001,142,600
May 26, 20224.62004.67004.51004.53004.5300976,600
May 25, 20224.51004.60004.44004.55004.55001,006,400
May 24, 20224.45004.54004.38004.49004.49001,333,900
May 23, 20224.46004.51004.30004.48004.48001,628,900
May 20, 20224.26004.37004.15004.22004.22001,166,500
May 19, 20224.15004.30004.12004.20004.20001,444,200
May 18, 20224.41004.45004.18004.25004.25001,671,200
May 17, 20224.27004.51004.26004.35004.35002,420,300
May 16, 20224.06004.23004.06004.17004.17001,721,300
May 13, 20223.97004.11003.94004.02004.02001,163,300
May 12, 20223.90003.94003.72003.91003.91001,680,600
May 11, 20223.94004.16003.91003.94003.94001,464,900
May 10, 20224.04004.05003.77003.86003.86001,749,300
May 09, 20224.22004.22003.82003.85003.85001,644,000
May 06, 20224.43004.43004.24004.34004.3400997,900
May 05, 20224.53004.53004.14004.36004.36001,520,400
May 04, 20224.28004.47004.21004.43004.43001,445,600
May 03, 20224.10004.29004.10004.20004.20001,143,600
May 02, 20224.07004.18003.95004.12004.12002,162,600
Apr 29, 20224.25004.33004.06004.11004.11001,264,400
Apr 28, 20224.31004.34004.05004.27004.27001,414,800
Apr 27, 20224.29004.33004.13004.24004.24001,998,900
Apr 26, 20224.60004.60003.87004.26004.26004,136,000
Apr 25, 20224.50004.66004.37004.59004.59002,135,000
Apr 22, 20224.98005.12004.81004.82004.82001,412,400
Apr 21, 20225.33005.33004.94005.01005.01001,674,500
Apr 20, 20225.26005.31005.09005.26005.26001,242,800
Apr 19, 20225.33005.46005.18005.26005.26001,696,300
Apr 18, 20225.28005.52005.23005.41005.41002,482,900
Apr 14, 20224.98005.18004.88005.16005.16001,672,300
Apr 13, 20224.98005.04004.82004.98004.98001,404,200
Apr 12, 20224.82005.00004.82004.91004.91001,270,300
Apr 11, 20224.94004.94004.64004.70004.70001,593,700
Apr 08, 20224.90005.06004.90005.00005.00001,974,200
Apr 07, 20224.93005.01004.72004.88004.88001,230,800
Apr 06, 20225.00005.07004.89004.92004.92001,484,900
Apr 05, 20225.12005.27004.94004.98004.98002,162,100
Apr 04, 20225.25005.34005.02005.15005.15001,627,700
Apr 01, 20224.84005.20004.77005.18005.18002,619,400
Mar 31, 20224.77005.00004.75004.78004.78002,341,100
Mar 30, 20224.90005.07004.82004.85004.85001,535,400
Mar 29, 20224.62004.89004.55004.88004.88002,033,600
Mar 28, 20224.88004.91004.67004.74004.74001,838,300
Mar 25, 20224.72005.07004.71005.02005.02001,886,000
Mar 24, 20224.79004.83004.69004.75004.7500971,300
Mar 23, 20224.85004.93004.71004.72004.72001,182,400
Mar 22, 20224.81004.87004.67004.76004.7600846,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...