HLX - Helix Energy Solutions Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 11, 2019 | 9.07 | 9.20 | 9.00 | 9.13 | 9.13 | 670,600 |
| Dec. 10, 2019 | 9.13 | 9.23 | 9.03 | 9.06 | 9.06 | 768,600 |
| Dec. 09, 2019 | 8.99 | 9.19 | 8.94 | 9.14 | 9.14 | 881,500 |
| Dec. 06, 2019 | 8.76 | 9.18 | 8.76 | 9.12 | 9.12 | 1,397,900 |
| Dec. 05, 2019 | 8.80 | 8.89 | 8.63 | 8.66 | 8.66 | 693,300 |
| Dec. 04, 2019 | 8.45 | 8.92 | 8.44 | 8.70 | 8.70 | 942,200 |
| Dec. 03, 2019 | 8.25 | 8.39 | 8.13 | 8.22 | 8.22 | 684,600 |
| Dec. 02, 2019 | 8.38 | 8.45 | 8.28 | 8.37 | 8.37 | 1,185,200 |
| Nov. 29, 2019 | 8.46 | 8.46 | 8.24 | 8.30 | 8.30 | 419,000 |
| Nov. 27, 2019 | 8.50 | 8.61 | 8.42 | 8.61 | 8.61 | 331,100 |
| Nov. 26, 2019 | 8.82 | 8.83 | 8.45 | 8.47 | 8.47 | 635,200 |
| Nov. 25, 2019 | 8.64 | 8.88 | 8.57 | 8.85 | 8.85 | 1,055,500 |
| Nov. 22, 2019 | 8.38 | 8.54 | 8.27 | 8.51 | 8.51 | 629,700 |
| Nov. 21, 2019 | 8.16 | 8.39 | 8.05 | 8.31 | 8.31 | 711,600 |
| Nov. 20, 2019 | 8.20 | 8.28 | 8.08 | 8.10 | 8.10 | 1,034,100 |
| Nov. 19, 2019 | 8.15 | 8.31 | 7.97 | 8.20 | 8.20 | 1,023,900 |
| Nov. 18, 2019 | 8.34 | 8.41 | 8.09 | 8.15 | 8.15 | 934,100 |
| Nov. 15, 2019 | 8.39 | 8.48 | 8.28 | 8.44 | 8.44 | 931,600 |
| Nov. 14, 2019 | 8.44 | 8.52 | 8.30 | 8.32 | 8.32 | 572,100 |
| Nov. 13, 2019 | 8.50 | 8.58 | 8.36 | 8.42 | 8.42 | 731,700 |
| Nov. 12, 2019 | 8.67 | 8.85 | 8.52 | 8.58 | 8.58 | 825,600 |
| Nov. 11, 2019 | 8.34 | 8.59 | 8.25 | 8.55 | 8.55 | 617,400 |
| Nov. 08, 2019 | 8.36 | 8.53 | 8.24 | 8.51 | 8.51 | 765,800 |
| Nov. 07, 2019 | 8.68 | 8.79 | 8.36 | 8.42 | 8.42 | 634,100 |
| Nov. 06, 2019 | 8.62 | 8.65 | 8.31 | 8.47 | 8.47 | 1,036,700 |
| Nov. 05, 2019 | 9.02 | 9.13 | 8.56 | 8.63 | 8.63 | 1,392,900 |
| Nov. 04, 2019 | 8.95 | 9.12 | 8.86 | 8.94 | 8.94 | 1,088,100 |
| Nov. 01, 2019 | 8.67 | 8.77 | 8.52 | 8.77 | 8.77 | 1,407,700 |
| Oct. 31, 2019 | 8.82 | 8.82 | 8.45 | 8.59 | 8.59 | 1,272,500 |
| Oct. 30, 2019 | 9.15 | 9.15 | 8.68 | 8.82 | 8.82 | 1,603,400 |
| Oct. 29, 2019 | 8.82 | 9.29 | 8.75 | 9.17 | 9.17 | 945,000 |
| Oct. 28, 2019 | 9.00 | 9.15 | 8.83 | 8.93 | 8.93 | 954,500 |
| Oct. 25, 2019 | 9.07 | 9.20 | 8.94 | 8.97 | 8.97 | 996,700 |
| Oct. 24, 2019 | 9.19 | 9.24 | 8.94 | 9.09 | 9.09 | 1,014,300 |
| Oct. 23, 2019 | 8.90 | 9.51 | 8.76 | 9.16 | 9.16 | 2,397,400 |
| Oct. 22, 2019 | 9.22 | 9.66 | 8.53 | 8.94 | 8.94 | 2,444,100 |
| Oct. 21, 2019 | 8.09 | 8.48 | 8.06 | 8.31 | 8.31 | 1,384,100 |
| Oct. 18, 2019 | 8.39 | 8.54 | 8.00 | 8.01 | 8.01 | 1,220,400 |
| Oct. 17, 2019 | 8.49 | 8.63 | 8.33 | 8.40 | 8.40 | 1,006,100 |
| Oct. 16, 2019 | 8.32 | 8.64 | 8.27 | 8.43 | 8.43 | 1,154,900 |
| Oct. 15, 2019 | 8.21 | 8.53 | 8.13 | 8.33 | 8.33 | 947,500 |
| Oct. 14, 2019 | 8.12 | 8.29 | 7.97 | 8.18 | 8.18 | 1,349,700 |
| Oct. 11, 2019 | 8.02 | 8.46 | 7.99 | 8.30 | 8.30 | 1,467,500 |
| Oct. 10, 2019 | 7.71 | 7.95 | 7.65 | 7.84 | 7.84 | 1,188,800 |
| Oct. 09, 2019 | 7.64 | 7.80 | 7.49 | 7.62 | 7.62 | 1,381,300 |
| Oct. 08, 2019 | 7.54 | 7.60 | 7.42 | 7.48 | 7.48 | 803,500 |
| Oct. 07, 2019 | 7.65 | 7.87 | 7.64 | 7.65 | 7.65 | 1,044,300 |
| Oct. 04, 2019 | 7.72 | 7.78 | 7.56 | 7.66 | 7.66 | 740,400 |
| Oct. 03, 2019 | 7.53 | 7.72 | 7.49 | 7.67 | 7.67 | 1,155,400 |
| Oct. 02, 2019 | 7.63 | 7.73 | 7.49 | 7.61 | 7.61 | 920,300 |
| Oct. 01, 2019 | 8.11 | 8.19 | 7.69 | 7.72 | 7.72 | 886,700 |
| Sep. 30, 2019 | 8.26 | 8.26 | 7.88 | 8.06 | 8.06 | 1,066,000 |
| Sep. 27, 2019 | 8.52 | 8.60 | 8.14 | 8.33 | 8.33 | 1,099,100 |
| Sep. 26, 2019 | 8.56 | 8.71 | 8.28 | 8.62 | 8.62 | 970,400 |
| Sep. 25, 2019 | 8.10 | 8.69 | 8.09 | 8.64 | 8.64 | 1,359,000 |
| Sep. 24, 2019 | 8.31 | 8.47 | 8.18 | 8.23 | 8.23 | 1,591,400 |
| Sep. 23, 2019 | 8.20 | 8.41 | 8.13 | 8.39 | 8.39 | 1,089,100 |
| Sep. 20, 2019 | 8.48 | 8.55 | 8.21 | 8.28 | 8.28 | 5,872,300 |
| Sep. 19, 2019 | 9.03 | 9.15 | 8.29 | 8.42 | 8.42 | 1,707,200 |
| Sep. 18, 2019 | 9.23 | 9.38 | 8.85 | 8.91 | 8.91 | 940,600 |
| Sep. 17, 2019 | 9.52 | 9.55 | 9.22 | 9.32 | 9.32 | 1,022,100 |
| Sep. 16, 2019 | 9.50 | 9.85 | 9.38 | 9.70 | 9.70 | 1,658,800 |
| Sep. 13, 2019 | 8.87 | 9.20 | 8.75 | 8.88 | 8.88 | 623,500 |
| Sep. 12, 2019 | 8.64 | 8.81 | 8.30 | 8.75 | 8.75 | 819,000 |
| Sep. 11, 2019 | 8.80 | 8.99 | 8.60 | 8.89 | 8.89 | 1,004,000 |
| Sep. 10, 2019 | 8.45 | 8.80 | 8.41 | 8.75 | 8.75 | 1,618,800 |
| Sep. 09, 2019 | 7.92 | 8.45 | 7.92 | 8.41 | 8.41 | 1,069,200 |
| Sep. 06, 2019 | 7.70 | 7.88 | 7.52 | 7.79 | 7.79 | 735,000 |
| Sep. 05, 2019 | 7.47 | 7.85 | 7.47 | 7.78 | 7.78 | 1,043,100 |
| Sep. 04, 2019 | 7.27 | 7.37 | 7.20 | 7.34 | 7.34 | 338,400 |
| Sep. 03, 2019 | 7.04 | 7.17 | 6.91 | 7.12 | 7.12 | 506,500 |
| Aug. 30, 2019 | 7.35 | 7.42 | 7.09 | 7.24 | 7.24 | 862,700 |
| Aug. 29, 2019 | 7.23 | 7.36 | 7.20 | 7.31 | 7.31 | 466,400 |
| Aug. 28, 2019 | 6.90 | 7.23 | 6.84 | 7.09 | 7.09 | 506,700 |
| Aug. 27, 2019 | 7.00 | 7.07 | 6.78 | 6.86 | 6.86 | 550,200 |
| Aug. 26, 2019 | 7.07 | 7.16 | 6.93 | 6.98 | 6.98 | 922,900 |
| Aug. 23, 2019 | 7.26 | 7.40 | 6.90 | 6.93 | 6.93 | 624,200 |
| Aug. 22, 2019 | 7.58 | 7.66 | 7.32 | 7.34 | 7.34 | 594,600 |
| Aug. 21, 2019 | 7.50 | 7.57 | 7.36 | 7.54 | 7.54 | 546,000 |
| Aug. 20, 2019 | 7.27 | 7.40 | 7.22 | 7.34 | 7.34 | 523,100 |
| Aug. 19, 2019 | 7.34 | 7.46 | 7.31 | 7.37 | 7.37 | 551,300 |
| Aug. 16, 2019 | 6.91 | 7.21 | 6.86 | 7.17 | 7.17 | 616,300 |
| Aug. 15, 2019 | 7.03 | 7.03 | 6.80 | 6.87 | 6.87 | 863,700 |
| Aug. 14, 2019 | 7.25 | 7.25 | 7.07 | 7.09 | 7.09 | 870,000 |
| Aug. 13, 2019 | 7.14 | 7.61 | 7.12 | 7.48 | 7.48 | 841,000 |
| Aug. 12, 2019 | 7.33 | 7.41 | 7.14 | 7.16 | 7.16 | 877,500 |
| Aug. 09, 2019 | 7.71 | 7.71 | 7.41 | 7.41 | 7.41 | 836,300 |
| Aug. 08, 2019 | 7.49 | 7.75 | 7.37 | 7.71 | 7.71 | 1,093,200 |
| Aug. 07, 2019 | 7.52 | 7.60 | 7.30 | 7.40 | 7.40 | 920,100 |
| Aug. 06, 2019 | 7.79 | 7.91 | 7.47 | 7.70 | 7.70 | 727,200 |
| Aug. 05, 2019 | 7.82 | 7.92 | 7.70 | 7.75 | 7.75 | 735,100 |
| Aug. 02, 2019 | 8.69 | 8.72 | 7.97 | 8.05 | 8.05 | 1,146,700 |
| Aug. 01, 2019 | 8.60 | 8.93 | 8.51 | 8.74 | 8.74 | 1,329,600 |
| Jul. 31, 2019 | 8.76 | 8.94 | 8.56 | 8.76 | 8.76 | 1,441,200 |
| Jul. 30, 2019 | 8.49 | 8.77 | 8.39 | 8.76 | 8.76 | 1,393,300 |
| Jul. 29, 2019 | 8.58 | 8.70 | 8.35 | 8.59 | 8.59 | 1,866,600 |
| Jul. 26, 2019 | 8.51 | 8.84 | 8.49 | 8.62 | 8.62 | 1,670,900 |
| Jul. 25, 2019 | 7.64 | 8.63 | 7.60 | 8.47 | 8.47 | 2,083,000 |
| Jul. 24, 2019 | 8.49 | 8.76 | 8.34 | 8.58 | 8.58 | 1,414,000 |
| Jul. 23, 2019 | 8.36 | 8.59 | 8.27 | 8.55 | 8.55 | 737,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...