Canada Markets close in 1 hr 9 mins

Helix Energy Solutions Group, Inc. (HLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.64-0.18 (-2.30%)
As of 02:51PM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20237.877.867.617.647.64446,529
Mar 29, 20237.857.907.687.827.821,208,200
Mar 28, 20237.547.807.507.747.741,107,600
Mar 27, 20237.357.677.307.607.601,532,600
Mar 24, 20237.097.257.027.197.191,785,200
Mar 23, 20237.497.637.237.347.341,661,700
Mar 22, 20237.637.687.407.427.421,542,100
Mar 21, 20237.587.787.527.637.631,622,200
Mar 20, 20237.377.527.297.307.301,580,000
Mar 17, 20237.237.267.057.217.214,744,700
Mar 16, 20237.167.476.987.397.392,025,700
Mar 15, 20237.377.617.197.347.343,753,000
Mar 14, 20237.728.087.647.767.762,920,600
Mar 13, 20237.517.847.457.617.612,673,700
Mar 10, 20237.988.207.787.877.871,868,000
Mar 09, 20238.538.567.977.997.991,600,800
Mar 08, 20238.448.518.208.488.481,352,200
Mar 07, 20238.668.678.388.478.471,791,300
Mar 06, 20238.658.738.508.708.701,721,800
Mar 03, 20238.328.848.328.738.732,501,900
Mar 02, 20238.328.508.278.418.412,792,300
Mar 01, 20238.248.528.228.478.471,247,500
Feb 28, 20238.478.708.238.288.283,156,200
Feb 27, 20238.188.538.158.378.371,678,700
Feb 24, 20238.038.257.948.218.211,666,600
Feb 23, 20238.048.257.968.128.121,833,600
Feb 22, 20238.558.857.927.977.973,304,200
Feb 21, 20238.329.168.328.548.546,964,100
Feb 17, 20237.917.917.557.627.621,575,900
Feb 16, 20237.948.087.847.987.981,555,600
Feb 15, 20237.968.027.767.997.991,630,500
Feb 14, 20238.038.247.938.088.082,096,200
Feb 13, 20238.178.277.978.138.132,646,600
Feb 10, 20237.808.247.798.238.232,223,000
Feb 09, 20237.917.917.697.707.702,345,800
Feb 08, 20237.797.957.707.917.911,104,800
Feb 07, 20237.847.887.667.797.79994,700
Feb 06, 20237.727.827.537.767.762,422,600
Feb 03, 20237.637.977.547.717.711,736,400
Feb 02, 20237.767.777.437.637.632,128,700
Feb 01, 20237.957.987.477.777.771,921,600
Jan 31, 20237.818.047.737.937.931,642,900
Jan 30, 20237.637.887.567.817.81958,900
Jan 27, 20237.998.067.727.787.781,631,000
Jan 26, 20237.928.027.778.028.021,839,100
Jan 25, 20237.587.957.497.897.891,583,900
Jan 24, 20237.657.657.487.587.58905,100
Jan 23, 20237.747.867.637.667.661,071,900
Jan 20, 20237.757.847.567.707.701,106,000
Jan 19, 20237.587.767.517.677.671,013,400
Jan 18, 20238.128.147.547.587.581,449,100
Jan 17, 20237.968.077.898.048.041,772,900
Jan 13, 20237.957.987.767.937.931,556,200
Jan 12, 20237.738.007.647.907.902,328,800
Jan 11, 20237.727.887.597.677.671,342,900
Jan 10, 20237.477.767.317.697.693,195,800
Jan 09, 20237.487.627.327.457.451,533,800
Jan 06, 20237.307.547.217.267.261,483,500
Jan 05, 20236.957.196.867.167.161,455,000
Jan 04, 20236.927.136.866.956.952,113,400
Jan 03, 20237.367.436.817.017.011,623,600
Dec 30, 20227.217.447.187.387.382,496,700
Dec 29, 20226.947.406.887.327.321,616,400
Dec 28, 20227.377.416.796.976.971,653,500
Dec 27, 20227.157.487.097.417.412,556,300
Dec 23, 20226.817.096.777.087.081,487,600
Dec 22, 20226.796.826.506.666.661,152,300
Dec 21, 20226.826.916.656.786.781,695,300
Dec 20, 20226.196.716.166.686.682,026,300
Dec 19, 20226.316.466.076.176.171,329,700
Dec 16, 20226.006.265.946.246.243,727,000
Dec 15, 20226.276.336.076.206.201,295,300
Dec 14, 20226.256.456.186.376.371,508,400
Dec 13, 20226.176.296.116.226.221,565,100
Dec 12, 20225.846.085.766.046.041,639,100
Dec 09, 20225.986.075.785.795.791,455,700
Dec 08, 20226.186.265.986.026.021,165,500
Dec 07, 20226.276.305.905.975.971,206,100
Dec 06, 20226.186.336.126.206.201,450,100
Dec 05, 20226.616.676.106.186.181,402,300
Dec 02, 20226.326.566.326.546.54843,200
Dec 01, 20226.506.566.406.426.42950,300
Nov 30, 20226.416.476.216.386.381,723,700
Nov 29, 20226.246.306.146.306.302,254,100
Nov 28, 20226.046.276.006.126.121,409,000
Nov 25, 20226.256.436.226.266.26793,800
Nov 23, 20226.366.406.186.296.291,355,000
Nov 22, 20226.526.636.416.536.531,095,600
Nov 21, 20226.466.576.006.386.382,677,300
Nov 18, 20226.676.716.496.666.66812,900
Nov 17, 20226.536.806.426.796.791,391,200
Nov 16, 20226.746.796.636.676.671,240,900
Nov 15, 20226.806.836.576.816.811,342,900
Nov 14, 20226.867.116.726.736.731,729,000
Nov 11, 20226.916.996.786.866.861,287,800
Nov 10, 20226.706.806.586.746.741,362,500
Nov 09, 20226.686.826.546.586.581,664,500
Nov 08, 20226.977.006.776.856.852,044,000
Nov 07, 20226.947.146.827.007.002,636,300
Nov 04, 20226.937.026.776.846.841,573,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...