Canada markets closed

Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3200-0.0800 (-2.35%)
At close: 04:00PM EST
3.2000 -0.12 (-3.61%)
After hours: 05:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20223.35003.43003.27003.32003.32001,357,000
Jan. 20, 20223.48003.61003.39003.40003.4000891,100
Jan. 19, 20223.67003.68003.47003.53003.5300874,500
Jan. 18, 20223.88003.91003.61003.63003.63001,150,800
Jan. 14, 20223.63003.81003.63003.81003.81001,246,500
Jan. 13, 20223.57003.68003.53003.67003.67001,382,600
Jan. 12, 20223.62003.62003.55003.55003.55001,160,300
Jan. 11, 20223.59003.65003.46003.60003.60001,137,800
Jan. 10, 20223.62003.66003.50003.56003.5600891,200
Jan. 07, 20223.47003.63003.43003.63003.63001,705,500
Jan. 06, 20223.47003.52003.42003.45003.4500968,800
Jan. 05, 20223.54003.60003.35003.37003.37001,013,000
Jan. 04, 20223.42003.55003.42003.50003.50001,303,500
Jan. 03, 20223.15003.39003.12003.38003.38001,249,400
Dec. 31, 20213.14003.17003.06003.12003.12001,184,100
Dec. 30, 20213.20003.24003.13003.14003.1400832,200
Dec. 29, 20213.27003.28003.18003.18003.1800852,800
Dec. 28, 20213.33003.41003.27003.28003.28001,300,100
Dec. 27, 20213.41003.41003.26003.32003.32001,376,700
Dec. 23, 20213.50003.52003.38003.38003.38001,368,800
Dec. 22, 20213.49003.55003.43003.50003.50001,385,600
Dec. 21, 20213.33003.55003.30003.51003.51002,475,000
Dec. 20, 20213.23003.27003.06003.25003.25002,649,500
Dec. 17, 20213.25003.37003.14003.31003.31006,109,900
Dec. 16, 20213.30003.40003.25003.29003.29003,439,400
Dec. 15, 20212.99003.30002.93003.26003.26004,045,300
Dec. 14, 20213.05003.10002.93002.95002.95001,822,300
Dec. 13, 20213.21003.22003.03003.03003.03001,916,400
Dec. 10, 20213.32003.34003.15003.25003.25001,659,700
Dec. 09, 20213.25003.28003.17003.26003.26001,362,500
Dec. 08, 20213.27003.34003.22003.29003.29001,028,000
Dec. 07, 20213.28003.34003.22003.25003.25001,424,900
Dec. 06, 20213.19003.27003.07003.21003.21001,706,100
Dec. 03, 20213.23003.26003.07003.11003.11001,447,100
Dec. 02, 20213.01003.16002.88003.15003.15002,480,700
Dec. 01, 20213.18003.20002.94003.02003.02002,498,700
Nov. 30, 20213.17003.22003.04003.04003.04003,023,000
Nov. 29, 20213.34003.39003.19003.26003.26001,677,100
Nov. 26, 20213.12003.26003.04003.24003.24001,489,700
Nov. 24, 20213.44003.50003.37003.38003.3800904,500
Nov. 23, 20213.39003.55003.39003.48003.48001,693,000
Nov. 22, 20213.28003.47003.28003.33003.33003,095,700
Nov. 19, 20213.36003.42003.24003.26003.26001,742,400
Nov. 18, 20213.62003.66003.46003.51003.51001,386,100
Nov. 17, 20213.69003.74003.56003.60003.60001,450,900
Nov. 16, 20213.75003.83003.66003.75003.75001,569,800
Nov. 15, 20213.80003.83003.69003.76003.76001,163,300
Nov. 12, 20213.78003.86003.74003.80003.80001,278,400
Nov. 11, 20213.86003.93003.80003.80003.8000770,600
Nov. 10, 20214.07004.07003.83003.83003.83001,133,000
Nov. 09, 20214.02004.13003.90004.11004.11001,023,300
Nov. 08, 20214.05004.14003.95004.03004.03001,092,300
Nov. 05, 20213.94004.08003.94004.02004.0200955,500
Nov. 04, 20214.03004.14003.82003.86003.86001,176,900
Nov. 03, 20213.85004.02003.81003.93003.93001,026,200
Nov. 02, 20213.99003.99003.82003.94003.94001,393,200
Nov. 01, 20213.84004.04003.84004.03004.03001,523,700
Oct. 29, 20213.93003.93003.74003.78003.78001,514,000
Oct. 28, 20213.90004.01003.90003.93003.9300755,400
Oct. 27, 20214.07004.09003.84003.90003.90001,377,800
Oct. 26, 20214.15004.22004.11004.12004.1200959,800
Oct. 25, 20214.13004.25004.10004.14004.14001,090,000
Oct. 22, 20214.12004.21004.06004.13004.13001,120,900
Oct. 21, 20214.00004.30003.95004.10004.10001,969,000
Oct. 20, 20214.19004.29004.13004.26004.26001,017,400
Oct. 19, 20214.37004.37004.17004.24004.24001,193,800
Oct. 18, 20214.38004.53004.31004.32004.32001,551,100
Oct. 15, 20214.44004.49004.33004.34004.34001,452,000
Oct. 14, 20214.38004.41004.22004.29004.29001,227,500
Oct. 13, 20214.25004.36004.17004.30004.3000954,200
Oct. 12, 20214.29004.35004.21004.26004.26001,306,000
Oct. 11, 20214.49004.54004.28004.29004.2900968,200
Oct. 08, 20214.29004.53004.28004.35004.35001,343,300
Oct. 07, 20214.11004.23004.02004.20004.20001,361,400
Oct. 06, 20214.24004.30004.04004.12004.12001,613,400
Oct. 05, 20214.44004.51004.28004.37004.37001,595,700
Oct. 04, 20214.32004.46004.26004.35004.35002,613,300
Oct. 01, 20213.92004.22003.92004.19004.19001,914,800
Sep. 30, 20213.90003.99003.83003.88003.88001,206,300
Sep. 29, 20214.03004.03003.88003.91003.91001,003,900
Sep. 28, 20214.11004.32004.03004.03004.03002,014,500
Sep. 27, 20213.90004.11003.90004.02004.02003,351,100
Sep. 24, 20213.76003.89003.75003.80003.80001,232,300
Sep. 23, 20213.59003.85003.53003.84003.84002,093,500
Sep. 22, 20213.60003.72003.57003.57003.57001,391,100
Sep. 21, 20213.58003.63003.38003.51003.51001,041,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...