Canada markets open in 5 hours 8 minutes

Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2400-0.0800 (-1.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20214.37004.37004.17004.24004.24001,193,800
Oct. 18, 20214.38004.53004.31004.32004.32001,551,100
Oct. 15, 20214.44004.49004.33004.34004.34001,452,000
Oct. 14, 20214.38004.41004.22004.29004.29001,227,500
Oct. 13, 20214.25004.36004.17004.30004.3000954,200
Oct. 12, 20214.29004.35004.21004.26004.26001,306,000
Oct. 11, 20214.49004.54004.28004.29004.2900968,200
Oct. 08, 20214.29004.53004.28004.35004.35001,343,300
Oct. 07, 20214.11004.23004.02004.20004.20001,361,400
Oct. 06, 20214.24004.30004.04004.12004.12001,613,400
Oct. 05, 20214.44004.51004.28004.37004.37001,595,700
Oct. 04, 20214.32004.46004.26004.35004.35002,613,300
Oct. 01, 20213.92004.22003.92004.19004.19001,914,800
Sep. 30, 20213.90003.99003.83003.88003.88001,206,300
Sep. 29, 20214.03004.03003.88003.91003.91001,003,900
Sep. 28, 20214.11004.32004.03004.03004.03002,014,500
Sep. 27, 20213.90004.11003.90004.02004.02003,351,100
Sep. 24, 20213.76003.89003.75003.80003.80001,232,300
Sep. 23, 20213.59003.85003.53003.84003.84002,093,500
Sep. 22, 20213.60003.72003.57003.57003.57001,391,100
Sep. 21, 20213.58003.63003.38003.51003.51001,041,100
Sep. 20, 20213.52003.62003.43003.52003.52001,530,700
Sep. 17, 20213.75003.78003.65003.73003.73003,093,800
Sep. 16, 20213.93003.94003.76003.77003.77001,280,700
Sep. 15, 20213.86004.01003.84003.92003.92001,256,800
Sep. 14, 20213.99004.02003.72003.77003.77001,223,800
Sep. 13, 20213.64004.02003.64003.94003.94003,305,100
Sep. 10, 20213.66003.68003.55003.55003.5500934,700
Sep. 09, 20213.50003.67003.46003.57003.57001,746,200
Sep. 08, 20213.87003.91003.53003.54003.54001,413,700
Sep. 07, 20213.72003.91003.72003.83003.83002,425,800
Sep. 03, 20213.84003.90003.71003.77003.7700861,500
Sep. 02, 20213.84003.94003.73003.82003.82001,140,300
Sep. 01, 20213.76003.80003.69003.77003.77001,112,800
Aug. 31, 20213.75003.86003.71003.76003.76001,468,200
Aug. 30, 20213.95003.98003.78003.81003.8100949,600
Aug. 27, 20213.73003.97003.73003.92003.92001,191,500
Aug. 26, 20213.76003.83003.66003.66003.66001,295,200
Aug. 25, 20213.78003.86003.68003.79003.7900731,500
Aug. 24, 20213.73003.79003.69003.76003.7600942,100
Aug. 23, 20213.55003.69003.54003.65003.65001,095,100
Aug. 20, 20213.35003.45003.29003.39003.39001,090,900
Aug. 19, 20213.38003.42003.30003.41003.41002,012,700
Aug. 18, 20213.65003.69003.47003.48003.48001,905,900
Aug. 17, 20213.66003.75003.57003.63003.6300950,700
Aug. 16, 20213.77003.81003.66003.70003.70001,434,000
Aug. 13, 20213.95003.96003.83003.87003.87001,034,700
Aug. 12, 20214.10004.14003.92003.97003.97001,138,300
Aug. 11, 20214.06004.17003.96004.13004.13001,211,100
Aug. 10, 20214.03004.15004.00004.11004.11001,436,400
Aug. 09, 20213.99004.02003.92003.99003.99001,100,800
Aug. 06, 20214.11004.20004.07004.08004.0800915,800
Aug. 05, 20214.06004.16004.00004.06004.06001,270,700
Aug. 04, 20214.09004.13003.92004.01004.01003,280,800
Aug. 03, 20214.05004.24003.99004.22004.22001,645,800
Aug. 02, 20214.17004.41004.07004.09004.09002,004,100
Jul. 30, 20214.24004.27004.07004.15004.15001,460,700
Jul. 29, 20214.15004.32004.09004.29004.29002,331,800
Jul. 28, 20214.06004.16003.88004.11004.11004,196,400
Jul. 27, 20214.43004.43004.10004.15004.15004,077,300
Jul. 26, 20214.46004.75004.46004.61004.61001,876,300
Jul. 23, 20214.56004.56004.35004.41004.41001,072,900
Jul. 22, 20214.68004.68004.48004.54004.54001,891,100
Jul. 21, 20214.44004.70004.42004.65004.65002,710,600
Jul. 20, 20214.17004.41004.10004.30004.30002,582,000
Jul. 19, 20214.23004.31004.07004.17004.17002,997,900
Jul. 16, 20214.53004.62004.37004.45004.45003,380,300
Jul. 15, 20214.75004.90004.60004.67004.67002,200,100
Jul. 14, 20215.18005.26004.78004.84004.84002,061,800
Jul. 13, 20215.16005.21005.04005.08005.08001,140,100
Jul. 12, 20215.19005.25005.02005.22005.22001,016,900
Jul. 09, 20215.29005.38005.21005.22005.22001,745,900
Jul. 08, 20215.07005.23005.00005.16005.16001,519,300
Jul. 07, 20215.35005.48005.15005.22005.22001,478,200
Jul. 06, 20215.67005.67005.36005.41005.41002,156,400
Jul. 02, 20215.81005.83005.61005.67005.67001,106,700
Jul. 01, 20215.92006.00005.79005.86005.86001,621,100
Jun. 30, 20215.75005.76005.60005.71005.71003,451,500
Jun. 29, 20215.86005.93005.66005.69005.69001,799,600
Jun. 28, 20216.06006.08005.65005.79005.79002,377,800
Jun. 25, 20216.56006.60006.07006.10006.10005,103,800
Jun. 24, 20216.38006.60006.21006.52006.52001,956,000
Jun. 23, 20216.35006.70006.31006.36006.36002,976,700
Jun. 22, 20216.08006.32006.02006.26006.26002,228,400
Jun. 21, 20215.90006.19005.89006.12006.12002,232,600
Jun. 18, 20215.72006.03005.70005.90005.90003,651,400
Jun. 17, 20216.24006.25005.62005.93005.93003,346,200
Jun. 16, 20216.19006.34006.13006.25006.25002,584,100
Jun. 15, 20216.06006.26005.88006.24006.24002,826,600
Jun. 14, 20216.10006.35005.98006.02006.02001,994,100
Jun. 11, 20216.13006.26006.03006.04006.04001,933,100
Jun. 10, 20216.17006.22005.94006.02006.02001,466,200
Jun. 09, 20216.15006.18006.04006.08006.08001,369,100
Jun. 08, 20216.13006.37006.04006.30006.30001,564,600
Jun. 07, 20216.45006.46006.11006.19006.19002,331,100
Jun. 04, 20216.24006.49006.06006.46006.46002,632,200
Jun. 03, 20216.00006.28005.91006.16006.16004,179,400
Jun. 02, 20215.67006.06005.45006.05006.05003,277,500
Jun. 01, 20215.39005.55005.32005.50005.50002,431,900
May 28, 20215.48005.48005.22005.23005.23002,542,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...