Canada markets close in 5 hours 33 minutes

Helix Energy Solutions Group, Inc. (HLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.4300-0.0900 (-2.56%)
As of 10:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20213.58003.63003.42003.43003.4300241,227
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
May 27, 20215.02005.23005.01005.20005.20001,635,600
May 26, 20214.83005.01004.81004.97004.9700894,000
May 25, 20215.07005.14004.81004.81004.81001,250,400
May 24, 20215.13005.13004.97005.08005.0800968,500
May 21, 20215.02005.16004.93005.07005.07001,086,300
May 20, 20215.01005.03004.83004.93004.93001,206,700
May 19, 20214.95005.10004.82005.01005.01001,347,700
May 18, 20215.26005.31005.09005.10005.10001,322,500
May 17, 20215.08005.29005.02005.29005.29001,389,100
May 14, 20215.05005.13004.93005.13005.13001,373,500
May 13, 20214.73004.98004.68004.97004.97002,079,000
May 12, 20214.97005.12004.77004.79004.79002,049,000
May 11, 20214.65005.00004.61004.95004.95001,527,400
May 10, 20215.13005.29004.85004.85004.85001,859,600
May 07, 20214.77005.09004.71005.08005.08001,786,400
May 06, 20214.75004.88004.57004.87004.87001,596,900
May 05, 20214.52004.76004.49004.76004.76002,023,100
May 04, 20214.46004.50004.27004.49004.49001,245,900
May 03, 20214.38004.47004.33004.44004.44001,716,200
Apr. 30, 20214.34004.43004.23004.29004.29001,862,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...