Helix Energy Solutions Group, Inc. (HLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 3.3500 | 3.4300 | 3.2700 | 3.3200 | 3.3200 | 1,357,000 |
| Jan. 20, 2022 | 3.4800 | 3.6100 | 3.3900 | 3.4000 | 3.4000 | 891,100 |
| Jan. 19, 2022 | 3.6700 | 3.6800 | 3.4700 | 3.5300 | 3.5300 | 874,500 |
| Jan. 18, 2022 | 3.8800 | 3.9100 | 3.6100 | 3.6300 | 3.6300 | 1,150,800 |
| Jan. 14, 2022 | 3.6300 | 3.8100 | 3.6300 | 3.8100 | 3.8100 | 1,246,500 |
| Jan. 13, 2022 | 3.5700 | 3.6800 | 3.5300 | 3.6700 | 3.6700 | 1,382,600 |
| Jan. 12, 2022 | 3.6200 | 3.6200 | 3.5500 | 3.5500 | 3.5500 | 1,160,300 |
| Jan. 11, 2022 | 3.5900 | 3.6500 | 3.4600 | 3.6000 | 3.6000 | 1,137,800 |
| Jan. 10, 2022 | 3.6200 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 891,200 |
| Jan. 07, 2022 | 3.4700 | 3.6300 | 3.4300 | 3.6300 | 3.6300 | 1,705,500 |
| Jan. 06, 2022 | 3.4700 | 3.5200 | 3.4200 | 3.4500 | 3.4500 | 968,800 |
| Jan. 05, 2022 | 3.5400 | 3.6000 | 3.3500 | 3.3700 | 3.3700 | 1,013,000 |
| Jan. 04, 2022 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 1,303,500 |
| Jan. 03, 2022 | 3.1500 | 3.3900 | 3.1200 | 3.3800 | 3.3800 | 1,249,400 |
| Dec. 31, 2021 | 3.1400 | 3.1700 | 3.0600 | 3.1200 | 3.1200 | 1,184,100 |
| Dec. 30, 2021 | 3.2000 | 3.2400 | 3.1300 | 3.1400 | 3.1400 | 832,200 |
| Dec. 29, 2021 | 3.2700 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 852,800 |
| Dec. 28, 2021 | 3.3300 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 1,300,100 |
| Dec. 27, 2021 | 3.4100 | 3.4100 | 3.2600 | 3.3200 | 3.3200 | 1,376,700 |
| Dec. 23, 2021 | 3.5000 | 3.5200 | 3.3800 | 3.3800 | 3.3800 | 1,368,800 |
| Dec. 22, 2021 | 3.4900 | 3.5500 | 3.4300 | 3.5000 | 3.5000 | 1,385,600 |
| Dec. 21, 2021 | 3.3300 | 3.5500 | 3.3000 | 3.5100 | 3.5100 | 2,475,000 |
| Dec. 20, 2021 | 3.2300 | 3.2700 | 3.0600 | 3.2500 | 3.2500 | 2,649,500 |
| Dec. 17, 2021 | 3.2500 | 3.3700 | 3.1400 | 3.3100 | 3.3100 | 6,109,900 |
| Dec. 16, 2021 | 3.3000 | 3.4000 | 3.2500 | 3.2900 | 3.2900 | 3,439,400 |
| Dec. 15, 2021 | 2.9900 | 3.3000 | 2.9300 | 3.2600 | 3.2600 | 4,045,300 |
| Dec. 14, 2021 | 3.0500 | 3.1000 | 2.9300 | 2.9500 | 2.9500 | 1,822,300 |
| Dec. 13, 2021 | 3.2100 | 3.2200 | 3.0300 | 3.0300 | 3.0300 | 1,916,400 |
| Dec. 10, 2021 | 3.3200 | 3.3400 | 3.1500 | 3.2500 | 3.2500 | 1,659,700 |
| Dec. 09, 2021 | 3.2500 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 1,362,500 |
| Dec. 08, 2021 | 3.2700 | 3.3400 | 3.2200 | 3.2900 | 3.2900 | 1,028,000 |
| Dec. 07, 2021 | 3.2800 | 3.3400 | 3.2200 | 3.2500 | 3.2500 | 1,424,900 |
| Dec. 06, 2021 | 3.1900 | 3.2700 | 3.0700 | 3.2100 | 3.2100 | 1,706,100 |
| Dec. 03, 2021 | 3.2300 | 3.2600 | 3.0700 | 3.1100 | 3.1100 | 1,447,100 |
| Dec. 02, 2021 | 3.0100 | 3.1600 | 2.8800 | 3.1500 | 3.1500 | 2,480,700 |
| Dec. 01, 2021 | 3.1800 | 3.2000 | 2.9400 | 3.0200 | 3.0200 | 2,498,700 |
| Nov. 30, 2021 | 3.1700 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | 3,023,000 |
| Nov. 29, 2021 | 3.3400 | 3.3900 | 3.1900 | 3.2600 | 3.2600 | 1,677,100 |
| Nov. 26, 2021 | 3.1200 | 3.2600 | 3.0400 | 3.2400 | 3.2400 | 1,489,700 |
| Nov. 24, 2021 | 3.4400 | 3.5000 | 3.3700 | 3.3800 | 3.3800 | 904,500 |
| Nov. 23, 2021 | 3.3900 | 3.5500 | 3.3900 | 3.4800 | 3.4800 | 1,693,000 |
| Nov. 22, 2021 | 3.2800 | 3.4700 | 3.2800 | 3.3300 | 3.3300 | 3,095,700 |
| Nov. 19, 2021 | 3.3600 | 3.4200 | 3.2400 | 3.2600 | 3.2600 | 1,742,400 |
| Nov. 18, 2021 | 3.6200 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 1,386,100 |
| Nov. 17, 2021 | 3.6900 | 3.7400 | 3.5600 | 3.6000 | 3.6000 | 1,450,900 |
| Nov. 16, 2021 | 3.7500 | 3.8300 | 3.6600 | 3.7500 | 3.7500 | 1,569,800 |
| Nov. 15, 2021 | 3.8000 | 3.8300 | 3.6900 | 3.7600 | 3.7600 | 1,163,300 |
| Nov. 12, 2021 | 3.7800 | 3.8600 | 3.7400 | 3.8000 | 3.8000 | 1,278,400 |
| Nov. 11, 2021 | 3.8600 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 770,600 |
| Nov. 10, 2021 | 4.0700 | 4.0700 | 3.8300 | 3.8300 | 3.8300 | 1,133,000 |
| Nov. 09, 2021 | 4.0200 | 4.1300 | 3.9000 | 4.1100 | 4.1100 | 1,023,300 |
| Nov. 08, 2021 | 4.0500 | 4.1400 | 3.9500 | 4.0300 | 4.0300 | 1,092,300 |
| Nov. 05, 2021 | 3.9400 | 4.0800 | 3.9400 | 4.0200 | 4.0200 | 955,500 |
| Nov. 04, 2021 | 4.0300 | 4.1400 | 3.8200 | 3.8600 | 3.8600 | 1,176,900 |
| Nov. 03, 2021 | 3.8500 | 4.0200 | 3.8100 | 3.9300 | 3.9300 | 1,026,200 |
| Nov. 02, 2021 | 3.9900 | 3.9900 | 3.8200 | 3.9400 | 3.9400 | 1,393,200 |
| Nov. 01, 2021 | 3.8400 | 4.0400 | 3.8400 | 4.0300 | 4.0300 | 1,523,700 |
| Oct. 29, 2021 | 3.9300 | 3.9300 | 3.7400 | 3.7800 | 3.7800 | 1,514,000 |
| Oct. 28, 2021 | 3.9000 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 755,400 |
| Oct. 27, 2021 | 4.0700 | 4.0900 | 3.8400 | 3.9000 | 3.9000 | 1,377,800 |
| Oct. 26, 2021 | 4.1500 | 4.2200 | 4.1100 | 4.1200 | 4.1200 | 959,800 |
| Oct. 25, 2021 | 4.1300 | 4.2500 | 4.1000 | 4.1400 | 4.1400 | 1,090,000 |
| Oct. 22, 2021 | 4.1200 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 1,120,900 |
| Oct. 21, 2021 | 4.0000 | 4.3000 | 3.9500 | 4.1000 | 4.1000 | 1,969,000 |
| Oct. 20, 2021 | 4.1900 | 4.2900 | 4.1300 | 4.2600 | 4.2600 | 1,017,400 |
| Oct. 19, 2021 | 4.3700 | 4.3700 | 4.1700 | 4.2400 | 4.2400 | 1,193,800 |
| Oct. 18, 2021 | 4.3800 | 4.5300 | 4.3100 | 4.3200 | 4.3200 | 1,551,100 |
| Oct. 15, 2021 | 4.4400 | 4.4900 | 4.3300 | 4.3400 | 4.3400 | 1,452,000 |
| Oct. 14, 2021 | 4.3800 | 4.4100 | 4.2200 | 4.2900 | 4.2900 | 1,227,500 |
| Oct. 13, 2021 | 4.2500 | 4.3600 | 4.1700 | 4.3000 | 4.3000 | 954,200 |
| Oct. 12, 2021 | 4.2900 | 4.3500 | 4.2100 | 4.2600 | 4.2600 | 1,306,000 |
| Oct. 11, 2021 | 4.4900 | 4.5400 | 4.2800 | 4.2900 | 4.2900 | 968,200 |
| Oct. 08, 2021 | 4.2900 | 4.5300 | 4.2800 | 4.3500 | 4.3500 | 1,343,300 |
| Oct. 07, 2021 | 4.1100 | 4.2300 | 4.0200 | 4.2000 | 4.2000 | 1,361,400 |
| Oct. 06, 2021 | 4.2400 | 4.3000 | 4.0400 | 4.1200 | 4.1200 | 1,613,400 |
| Oct. 05, 2021 | 4.4400 | 4.5100 | 4.2800 | 4.3700 | 4.3700 | 1,595,700 |
| Oct. 04, 2021 | 4.3200 | 4.4600 | 4.2600 | 4.3500 | 4.3500 | 2,613,300 |
| Oct. 01, 2021 | 3.9200 | 4.2200 | 3.9200 | 4.1900 | 4.1900 | 1,914,800 |
| Sep. 30, 2021 | 3.9000 | 3.9900 | 3.8300 | 3.8800 | 3.8800 | 1,206,300 |
| Sep. 29, 2021 | 4.0300 | 4.0300 | 3.8800 | 3.9100 | 3.9100 | 1,003,900 |
| Sep. 28, 2021 | 4.1100 | 4.3200 | 4.0300 | 4.0300 | 4.0300 | 2,014,500 |
| Sep. 27, 2021 | 3.9000 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 3,351,100 |
| Sep. 24, 2021 | 3.7600 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 1,232,300 |
| Sep. 23, 2021 | 3.5900 | 3.8500 | 3.5300 | 3.8400 | 3.8400 | 2,093,500 |
| Sep. 22, 2021 | 3.6000 | 3.7200 | 3.5700 | 3.5700 | 3.5700 | 1,391,100 |
| Sep. 21, 2021 | 3.5800 | 3.6300 | 3.3800 | 3.5100 | 3.5100 | 1,041,100 |
| Sep. 20, 2021 | 3.5200 | 3.6200 | 3.4300 | 3.5200 | 3.5200 | 1,530,700 |
| Sep. 17, 2021 | 3.7500 | 3.7800 | 3.6500 | 3.7300 | 3.7300 | 3,093,800 |
| Sep. 16, 2021 | 3.9300 | 3.9400 | 3.7600 | 3.7700 | 3.7700 | 1,280,700 |
| Sep. 15, 2021 | 3.8600 | 4.0100 | 3.8400 | 3.9200 | 3.9200 | 1,256,800 |
| Sep. 14, 2021 | 3.9900 | 4.0200 | 3.7200 | 3.7700 | 3.7700 | 1,223,800 |
| Sep. 13, 2021 | 3.6400 | 4.0200 | 3.6400 | 3.9400 | 3.9400 | 3,305,100 |
| Sep. 10, 2021 | 3.6600 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 934,700 |
| Sep. 09, 2021 | 3.5000 | 3.6700 | 3.4600 | 3.5700 | 3.5700 | 1,746,200 |
| Sep. 08, 2021 | 3.8700 | 3.9100 | 3.5300 | 3.5400 | 3.5400 | 1,413,700 |
| Sep. 07, 2021 | 3.7200 | 3.9100 | 3.7200 | 3.8300 | 3.8300 | 2,425,800 |
| Sep. 03, 2021 | 3.8400 | 3.9000 | 3.7100 | 3.7700 | 3.7700 | 861,500 |
| Sep. 02, 2021 | 3.8400 | 3.9400 | 3.7300 | 3.8200 | 3.8200 | 1,140,300 |
| Sep. 01, 2021 | 3.7600 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 1,112,800 |
| Aug. 31, 2021 | 3.7500 | 3.8600 | 3.7100 | 3.7600 | 3.7600 | 1,468,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
