Helix Energy Solutions Group, Inc. (HLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 3.1600 | 3.1900 | 2.9300 | 3.1400 | 3.1400 | 1,524,100 |
| Jun 30, 2022 | 3.0600 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 3,457,900 |
| Jun 29, 2022 | 3.3500 | 3.3800 | 3.1000 | 3.1400 | 3.1400 | 2,473,800 |
| Jun 28, 2022 | 3.5200 | 3.5300 | 3.2600 | 3.3000 | 3.3000 | 1,896,100 |
| Jun 27, 2022 | 3.1200 | 3.4400 | 3.0900 | 3.4200 | 3.4200 | 3,279,600 |
| Jun 24, 2022 | 3.1500 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 3,229,800 |
| Jun 23, 2022 | 3.3300 | 3.3500 | 2.9700 | 3.0800 | 3.0800 | 4,241,800 |
| Jun 22, 2022 | 3.3400 | 3.4300 | 3.2800 | 3.3000 | 3.3000 | 2,689,700 |
| Jun 21, 2022 | 3.5200 | 3.6800 | 3.4800 | 3.4900 | 3.4900 | 2,475,300 |
| Jun 17, 2022 | 3.6200 | 3.6700 | 3.3400 | 3.4500 | 3.4500 | 7,788,500 |
| Jun 16, 2022 | 3.6700 | 3.7300 | 3.5500 | 3.6000 | 3.6000 | 2,501,800 |
| Jun 15, 2022 | 3.8400 | 3.9000 | 3.7400 | 3.8000 | 3.8000 | 1,777,400 |
| Jun 14, 2022 | 4.1400 | 4.1700 | 3.7700 | 3.8400 | 3.8400 | 2,269,700 |
| Jun 13, 2022 | 4.1300 | 4.2100 | 3.9600 | 4.0700 | 4.0700 | 1,823,100 |
| Jun 10, 2022 | 4.4200 | 4.4700 | 4.1800 | 4.3000 | 4.3000 | 2,050,700 |
| Jun 09, 2022 | 4.6200 | 4.6300 | 4.4100 | 4.5000 | 4.5000 | 960,200 |
| Jun 08, 2022 | 4.8200 | 4.8300 | 4.6000 | 4.6700 | 4.6700 | 1,367,200 |
| Jun 07, 2022 | 4.5400 | 4.7700 | 4.4500 | 4.7500 | 4.7500 | 1,194,900 |
| Jun 06, 2022 | 4.5700 | 4.6400 | 4.4500 | 4.5800 | 4.5800 | 1,076,700 |
| Jun 03, 2022 | 4.7200 | 4.8100 | 4.5000 | 4.5100 | 4.5100 | 1,446,300 |
| Jun 02, 2022 | 4.8200 | 4.9300 | 4.7100 | 4.7500 | 4.7500 | 1,742,300 |
| Jun 01, 2022 | 4.6800 | 4.8600 | 4.6300 | 4.8200 | 4.8200 | 1,890,800 |
| May 31, 2022 | 4.6500 | 4.9200 | 4.4200 | 4.6400 | 4.6400 | 5,186,200 |
| May 27, 2022 | 4.4800 | 4.6400 | 4.4800 | 4.6400 | 4.6400 | 1,142,600 |
| May 26, 2022 | 4.6200 | 4.6700 | 4.5100 | 4.5300 | 4.5300 | 976,600 |
| May 25, 2022 | 4.5100 | 4.6000 | 4.4400 | 4.5500 | 4.5500 | 1,006,400 |
| May 24, 2022 | 4.4500 | 4.5400 | 4.3800 | 4.4900 | 4.4900 | 1,333,900 |
| May 23, 2022 | 4.4600 | 4.5100 | 4.3000 | 4.4800 | 4.4800 | 1,628,900 |
| May 20, 2022 | 4.2600 | 4.3700 | 4.1500 | 4.2200 | 4.2200 | 1,166,500 |
| May 19, 2022 | 4.1500 | 4.3000 | 4.1200 | 4.2000 | 4.2000 | 1,444,200 |
| May 18, 2022 | 4.4100 | 4.4500 | 4.1800 | 4.2500 | 4.2500 | 1,671,200 |
| May 17, 2022 | 4.2700 | 4.5100 | 4.2600 | 4.3500 | 4.3500 | 2,420,300 |
| May 16, 2022 | 4.0600 | 4.2300 | 4.0600 | 4.1700 | 4.1700 | 1,721,300 |
| May 13, 2022 | 3.9700 | 4.1100 | 3.9400 | 4.0200 | 4.0200 | 1,163,300 |
| May 12, 2022 | 3.9000 | 3.9400 | 3.7200 | 3.9100 | 3.9100 | 1,680,600 |
| May 11, 2022 | 3.9400 | 4.1600 | 3.9100 | 3.9400 | 3.9400 | 1,464,900 |
| May 10, 2022 | 4.0400 | 4.0500 | 3.7700 | 3.8600 | 3.8600 | 1,749,300 |
| May 09, 2022 | 4.2200 | 4.2200 | 3.8200 | 3.8500 | 3.8500 | 1,644,000 |
| May 06, 2022 | 4.4300 | 4.4300 | 4.2400 | 4.3400 | 4.3400 | 997,900 |
| May 05, 2022 | 4.5300 | 4.5300 | 4.1400 | 4.3600 | 4.3600 | 1,520,400 |
| May 04, 2022 | 4.2800 | 4.4700 | 4.2100 | 4.4300 | 4.4300 | 1,445,600 |
| May 03, 2022 | 4.1000 | 4.2900 | 4.1000 | 4.2000 | 4.2000 | 1,143,600 |
| May 02, 2022 | 4.0700 | 4.1800 | 3.9500 | 4.1200 | 4.1200 | 2,162,600 |
| Apr 29, 2022 | 4.2500 | 4.3300 | 4.0600 | 4.1100 | 4.1100 | 1,264,400 |
| Apr 28, 2022 | 4.3100 | 4.3400 | 4.0500 | 4.2700 | 4.2700 | 1,414,800 |
| Apr 27, 2022 | 4.2900 | 4.3300 | 4.1300 | 4.2400 | 4.2400 | 1,998,900 |
| Apr 26, 2022 | 4.6000 | 4.6000 | 3.8700 | 4.2600 | 4.2600 | 4,136,000 |
| Apr 25, 2022 | 4.5000 | 4.6600 | 4.3700 | 4.5900 | 4.5900 | 2,135,000 |
| Apr 22, 2022 | 4.9800 | 5.1200 | 4.8100 | 4.8200 | 4.8200 | 1,412,400 |
| Apr 21, 2022 | 5.3300 | 5.3300 | 4.9400 | 5.0100 | 5.0100 | 1,674,500 |
| Apr 20, 2022 | 5.2600 | 5.3100 | 5.0900 | 5.2600 | 5.2600 | 1,242,800 |
| Apr 19, 2022 | 5.3300 | 5.4600 | 5.1800 | 5.2600 | 5.2600 | 1,696,300 |
| Apr 18, 2022 | 5.2800 | 5.5200 | 5.2300 | 5.4100 | 5.4100 | 2,482,900 |
| Apr 14, 2022 | 4.9800 | 5.1800 | 4.8800 | 5.1600 | 5.1600 | 1,672,300 |
| Apr 13, 2022 | 4.9800 | 5.0400 | 4.8200 | 4.9800 | 4.9800 | 1,404,200 |
| Apr 12, 2022 | 4.8200 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 1,270,300 |
| Apr 11, 2022 | 4.9400 | 4.9400 | 4.6400 | 4.7000 | 4.7000 | 1,593,700 |
| Apr 08, 2022 | 4.9000 | 5.0600 | 4.9000 | 5.0000 | 5.0000 | 1,974,200 |
| Apr 07, 2022 | 4.9300 | 5.0100 | 4.7200 | 4.8800 | 4.8800 | 1,230,800 |
| Apr 06, 2022 | 5.0000 | 5.0700 | 4.8900 | 4.9200 | 4.9200 | 1,484,900 |
| Apr 05, 2022 | 5.1200 | 5.2700 | 4.9400 | 4.9800 | 4.9800 | 2,162,100 |
| Apr 04, 2022 | 5.2500 | 5.3400 | 5.0200 | 5.1500 | 5.1500 | 1,627,700 |
| Apr 01, 2022 | 4.8400 | 5.2000 | 4.7700 | 5.1800 | 5.1800 | 2,619,400 |
| Mar 31, 2022 | 4.7700 | 5.0000 | 4.7500 | 4.7800 | 4.7800 | 2,341,100 |
| Mar 30, 2022 | 4.9000 | 5.0700 | 4.8200 | 4.8500 | 4.8500 | 1,535,400 |
| Mar 29, 2022 | 4.6200 | 4.8900 | 4.5500 | 4.8800 | 4.8800 | 2,033,600 |
| Mar 28, 2022 | 4.8800 | 4.9100 | 4.6700 | 4.7400 | 4.7400 | 1,838,300 |
| Mar 25, 2022 | 4.7200 | 5.0700 | 4.7100 | 5.0200 | 5.0200 | 1,886,000 |
| Mar 24, 2022 | 4.7900 | 4.8300 | 4.6900 | 4.7500 | 4.7500 | 971,300 |
| Mar 23, 2022 | 4.8500 | 4.9300 | 4.7100 | 4.7200 | 4.7200 | 1,182,400 |
| Mar 22, 2022 | 4.8100 | 4.8700 | 4.6700 | 4.7600 | 4.7600 | 846,200 |
| Mar 21, 2022 | 4.7700 | 4.9200 | 4.7300 | 4.7800 | 4.7800 | 1,621,600 |
| Mar 18, 2022 | 4.6700 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 2,559,300 |
| Mar 17, 2022 | 4.6300 | 4.7500 | 4.5500 | 4.6800 | 4.6800 | 1,731,000 |
| Mar 16, 2022 | 4.6200 | 4.6900 | 4.4200 | 4.4600 | 4.4600 | 2,259,400 |
| Mar 15, 2022 | 4.5800 | 4.8300 | 4.5300 | 4.6200 | 4.6200 | 1,813,700 |
| Mar 14, 2022 | 4.9600 | 4.9900 | 4.6600 | 4.8200 | 4.8200 | 2,647,200 |
| Mar 11, 2022 | 5.2200 | 5.3300 | 5.0300 | 5.0700 | 5.0700 | 2,725,200 |
| Mar 10, 2022 | 5.2500 | 5.3200 | 5.1300 | 5.3100 | 5.3100 | 2,354,500 |
| Mar 09, 2022 | 5.0700 | 5.3100 | 4.9100 | 5.1800 | 5.1800 | 3,129,200 |
| Mar 08, 2022 | 5.0600 | 5.7800 | 5.0600 | 5.3400 | 5.3400 | 6,404,300 |
| Mar 07, 2022 | 4.5700 | 5.1100 | 4.5600 | 4.9500 | 4.9500 | 4,820,800 |
| Mar 04, 2022 | 4.2100 | 4.4400 | 4.1400 | 4.4400 | 4.4400 | 1,923,000 |
| Mar 03, 2022 | 4.1100 | 4.2800 | 4.0700 | 4.2400 | 4.2400 | 1,755,100 |
| Mar 02, 2022 | 4.0100 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 1,711,800 |
| Mar 01, 2022 | 4.0800 | 4.1700 | 3.8600 | 3.9800 | 3.9800 | 2,345,500 |
| Feb 28, 2022 | 3.8400 | 4.0500 | 3.8200 | 4.0500 | 4.0500 | 1,852,500 |
| Feb 25, 2022 | 3.9500 | 3.9900 | 3.7800 | 3.8800 | 3.8800 | 1,272,600 |
| Feb 24, 2022 | 3.9900 | 3.9900 | 3.7800 | 3.9800 | 3.9800 | 2,945,700 |
| Feb 23, 2022 | 3.9900 | 4.0600 | 3.8600 | 3.9300 | 3.9300 | 2,242,400 |
| Feb 22, 2022 | 3.9000 | 4.0300 | 3.7500 | 3.9000 | 3.9000 | 2,077,700 |
| Feb 18, 2022 | 4.1000 | 4.1600 | 3.9700 | 4.0500 | 4.0500 | 1,690,700 |
| Feb 17, 2022 | 4.1100 | 4.2300 | 4.0800 | 4.1800 | 4.1800 | 2,038,100 |
| Feb 16, 2022 | 4.0000 | 4.2300 | 4.0000 | 4.1900 | 4.1900 | 1,994,700 |
| Feb 15, 2022 | 3.7900 | 3.9800 | 3.7700 | 3.9600 | 3.9600 | 1,517,900 |
| Feb 14, 2022 | 3.9200 | 4.0300 | 3.8800 | 3.9100 | 3.9100 | 1,365,400 |
| Feb 11, 2022 | 3.8000 | 4.0300 | 3.7800 | 3.9700 | 3.9700 | 1,818,700 |
| Feb 10, 2022 | 3.6400 | 3.9200 | 3.6400 | 3.7400 | 3.7400 | 1,824,200 |
| Feb 09, 2022 | 3.6900 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 1,046,500 |
| Feb 08, 2022 | 3.8600 | 3.9200 | 3.6400 | 3.6500 | 3.6500 | 1,376,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
