Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

2.4300-0.0900 (-3.57%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 29, 2020	2.5600	2.5600	2.3700	2.4300	2.4300	2,760,700
Sep. 28, 2020	2.4500	2.6500	2.4500	2.5200	2.5200	2,669,200
Sep. 25, 2020	2.4200	2.5000	2.3500	2.3700	2.3700	2,932,800
Sep. 24, 2020	2.5200	2.6000	2.3500	2.4600	2.4600	3,098,500
Sep. 23, 2020	2.8100	2.8500	2.5100	2.5100	2.5100	3,387,500
Sep. 22, 2020	2.8300	2.9600	2.7700	2.7800	2.7800	2,040,300
Sep. 21, 2020	2.9700	3.0000	2.7500	2.7900	2.7900	3,703,900
Sep. 18, 2020	3.0900	3.2600	2.9900	3.0600	3.0600	6,309,200
Sep. 17, 2020	3.0500	3.1000	2.9600	3.0900	3.0900	3,632,100
Sep. 16, 2020	3.2200	3.3000	3.0700	3.0900	3.0900	4,200,400
Sep. 15, 2020	3.2500	3.3400	3.1300	3.1900	3.1900	3,515,800
Sep. 14, 2020	3.0300	3.2200	2.9500	3.2200	3.2200	3,677,700
Sep. 11, 2020	3.0900	3.0900	2.9700	3.0200	3.0200	1,787,000
Sep. 10, 2020	3.2000	3.2600	3.0200	3.0600	3.0600	2,452,000
Sep. 09, 2020	3.3400	3.3400	3.1500	3.2100	3.2100	2,077,500
Sep. 08, 2020	3.4700	3.4700	3.2100	3.2400	3.2400	1,798,500
Sep. 04, 2020	3.5600	3.5600	3.3200	3.5200	3.5200	1,593,100
Sep. 03, 2020	3.4500	3.6600	3.4100	3.4700	3.4700	1,618,700
Sep. 02, 2020	3.5900	3.5900	3.3800	3.4500	3.4500	1,944,000
Sep. 01, 2020	3.5700	3.6500	3.5200	3.6100	3.6100	955,200
Aug. 31, 2020	3.7600	3.7700	3.5700	3.5800	3.5800	1,407,000
Aug. 28, 2020	3.6600	3.7900	3.6300	3.7800	3.7800	1,247,400
Aug. 27, 2020	3.6500	3.6800	3.5300	3.6400	3.6400	1,585,600
Aug. 26, 2020	3.8100	3.8900	3.6000	3.6600	3.6600	1,317,800
Aug. 25, 2020	3.8900	3.9400	3.7600	3.8400	3.8400	1,746,600
Aug. 24, 2020	3.7100	3.9300	3.6500	3.8300	3.8300	4,135,900
Aug. 21, 2020	3.9200	3.9200	3.5200	3.5800	3.5800	3,088,900
Aug. 20, 2020	4.0200	4.0600	3.8600	3.9300	3.9300	2,260,200
Aug. 19, 2020	4.1900	4.2000	4.0800	4.0900	4.0900	1,340,800
Aug. 18, 2020	4.2000	4.2800	4.1400	4.1900	4.1900	2,037,800
Aug. 17, 2020	4.2600	4.2800	4.1600	4.2500	4.2500	1,681,100
Aug. 14, 2020	4.2200	4.3200	4.2200	4.2600	4.2600	1,567,700
Aug. 13, 2020	4.3500	4.4000	4.2400	4.2700	4.2700	2,346,300
Aug. 12, 2020	4.4500	4.5000	4.1000	4.3700	4.3700	9,789,000
Aug. 11, 2020	5.0200	5.1800	4.7800	4.8100	4.8100	2,648,600
Aug. 10, 2020	4.6500	4.9800	4.6500	4.9200	4.9200	1,827,800
Aug. 07, 2020	4.5800	4.6100	4.3700	4.6100	4.6100	1,413,200
Aug. 06, 2020	4.6100	4.6200	4.4300	4.4600	4.4600	1,119,800
Aug. 05, 2020	4.4600	4.6300	4.4100	4.6100	4.6100	1,663,900
Aug. 04, 2020	4.2300	4.3900	4.2100	4.3500	4.3500	1,463,500
Aug. 03, 2020	4.2400	4.3100	4.1300	4.2400	4.2400	1,533,000
Jul. 31, 2020	4.2600	4.3000	4.0400	4.1900	4.1900	1,816,400
Jul. 30, 2020	4.3400	4.3400	4.1300	4.2600	4.2600	1,481,000
Jul. 29, 2020	4.3300	4.4500	4.2200	4.4200	4.4200	1,637,200
Jul. 28, 2020	4.3500	4.5600	4.2700	4.3000	4.3000	2,275,600
Jul. 27, 2020	4.6200	4.7500	4.4200	4.4500	4.4500	3,410,600
Jul. 24, 2020	4.7000	4.8800	4.5200	4.6600	4.6600	4,428,900
Jul. 23, 2020	4.4100	5.3400	4.4000	4.8500	4.8500	17,547,800
Jul. 22, 2020	3.7600	3.8700	3.7100	3.8200	3.8200	2,505,500
Jul. 21, 2020	3.5900	4.0500	3.5900	3.9200	3.9200	3,863,900
Jul. 20, 2020	3.4900	3.6900	3.4500	3.5200	3.5200	2,655,600
Jul. 17, 2020	3.5700	3.6500	3.4100	3.4100	3.4100	1,267,200
Jul. 16, 2020	3.5000	3.6400	3.4200	3.5700	3.5700	1,421,100
Jul. 15, 2020	3.5300	3.6800	3.4200	3.5600	3.5600	3,472,500
Jul. 14, 2020	3.2000	3.4500	3.0800	3.4100	3.4100	2,236,100
Jul. 13, 2020	3.4300	3.4900	3.2500	3.2600	3.2600	1,973,400
Jul. 10, 2020	3.2300	3.4400	3.1800	3.4300	3.4300	2,457,700
Jul. 09, 2020	3.3000	3.3300	3.1300	3.1800	3.1800	2,256,100
Jul. 08, 2020	3.4400	3.5500	3.1900	3.3500	3.3500	4,399,300
Jul. 07, 2020	3.5400	3.6000	3.3600	3.4300	3.4300	2,679,800
Jul. 06, 2020	3.5400	3.6700	3.5100	3.6400	3.6400	1,876,800
Jul. 02, 2020	3.6500	3.6900	3.4500	3.4800	3.4800	3,100,800
Jul. 01, 2020	3.5100	3.6700	3.4700	3.5800	3.5800	2,849,800
Jun. 30, 2020	3.4400	3.5400	3.3000	3.4700	3.4700	3,584,200
Jun. 29, 2020	3.2700	3.5300	3.2500	3.5300	3.5300	2,220,800
Jun. 26, 2020	3.4600	3.4600	3.1900	3.3000	3.3000	3,351,600
Jun. 25, 2020	3.1000	3.5700	3.0900	3.5700	3.5700	3,586,900
Jun. 24, 2020	3.6500	3.6500	3.2200	3.2300	3.2300	3,990,200
Jun. 23, 2020	3.8600	3.9000	3.6900	3.7900	3.7900	2,067,700
Jun. 22, 2020	3.6500	3.7900	3.5200	3.7600	3.7600	2,354,500
Jun. 19, 2020	3.9800	4.0100	3.6800	3.7100	3.7100	4,666,500
Jun. 18, 2020	3.7800	4.0000	3.7100	3.8600	3.8600	2,188,700
Jun. 17, 2020	4.1300	4.1400	3.8600	3.8800	3.8800	2,657,000
Jun. 16, 2020	4.7100	4.7300	4.0800	4.1400	4.1400	3,992,200
Jun. 15, 2020	3.7600	4.3300	3.7000	4.2700	4.2700	3,613,500
Jun. 12, 2020	4.3000	4.3200	3.8900	4.1300	4.1300	4,865,700
Jun. 11, 2020	3.5100	4.1700	3.3100	3.6100	3.6100	6,527,200
Jun. 10, 2020	4.6600	5.0900	4.3400	4.7500	4.7500	5,896,200
Jun. 09, 2020	4.9000	5.1700	4.7000	4.9200	4.9200	4,060,600
Jun. 08, 2020	5.4500	5.8000	5.3100	5.4000	5.4000	6,892,900
Jun. 05, 2020	4.6500	5.1800	4.5600	5.1100	5.1100	7,828,700
Jun. 04, 2020	3.7800	4.2800	3.6700	4.2700	4.2700	5,565,500
Jun. 03, 2020	3.9300	4.0200	3.7200	3.8300	3.8300	5,912,400
Jun. 02, 2020	3.6000	3.9600	3.5100	3.7800	3.7800	5,177,500
Jun. 01, 2020	3.4100	3.5700	3.2700	3.5200	3.5200	3,579,100
May 29, 2020	3.4100	3.4800	3.1200	3.3600	3.3600	5,317,500
May 28, 2020	3.5900	3.7000	3.3600	3.4100	3.4100	7,369,700
May 27, 2020	3.1500	3.3500	3.0400	3.3200	3.3200	7,244,700
May 26, 2020	2.7500	3.0500	2.6700	3.0100	3.0100	6,660,700
May 22, 2020	2.6400	2.6700	2.4800	2.5800	2.5800	2,887,100
May 21, 2020	2.6200	2.7500	2.5800	2.6400	2.6400	3,587,800
May 20, 2020	2.7000	2.8400	2.5300	2.6200	2.6200	4,733,700
May 19, 2020	2.3600	2.8000	2.2200	2.5000	2.5000	7,845,300
May 18, 2020	2.2600	2.3700	2.1900	2.3500	2.3500	5,036,400
May 15, 2020	2.0900	2.1600	2.0100	2.0700	2.0700	2,286,200
May 14, 2020	2.0100	2.1800	1.7800	2.1400	2.1400	4,316,400
May 13, 2020	2.3100	2.3100	1.9500	2.0600	2.0600	6,653,800
May 12, 2020	2.3000	2.3900	2.2100	2.3400	2.3400	4,270,500
May 11, 2020	2.3200	2.3200	2.1800	2.2800	2.2800	2,571,800
May 08, 2020	2.2600	2.3600	2.1400	2.3500	2.3500	4,565,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,211.52-31.29(-0.19%)

S&P 5003,335.47-16.13(-0.48%)

DOW27,452.66-131.40(-0.48%)

Helix Energy Solutions Group, Inc. (HLX)

S&P/TSX
16,211.52
-31.29(-0.19%)

S&P 500
3,335.47
-16.13(-0.48%)

DOW
27,452.66
-131.40(-0.48%)