HLX - Helix Energy Solutions Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20203.65003.69003.45003.48003.48002,996,615
Jul. 01, 20203.51003.67003.47003.58003.58002,849,800
Jun. 30, 20203.44003.54003.30003.47003.47003,584,200
Jun. 29, 20203.27003.53003.25003.53003.53002,220,800
Jun. 26, 20203.46003.46003.19003.30003.30003,351,600
Jun. 25, 20203.10003.57003.09003.57003.57003,586,900
Jun. 24, 20203.65003.65003.22003.23003.23003,990,200
Jun. 23, 20203.86003.90003.69003.79003.79002,067,700
Jun. 22, 20203.65003.79003.52003.76003.76002,354,500
Jun. 19, 20203.98004.01003.68003.71003.71004,666,500
Jun. 18, 20203.78004.00003.71003.86003.86002,188,700
Jun. 17, 20204.13004.14003.86003.88003.88002,657,000
Jun. 16, 20204.71004.73004.08004.14004.14003,992,200
Jun. 15, 20203.76004.33003.70004.27004.27003,613,500
Jun. 12, 20204.30004.32003.89004.13004.13004,865,700
Jun. 11, 20203.51004.17003.31003.61003.61006,527,200
Jun. 10, 20204.66005.09004.34004.75004.75005,896,200
Jun. 09, 20204.90005.17004.70004.92004.92004,060,600
Jun. 08, 20205.45005.80005.31005.40005.40006,892,900
Jun. 05, 20204.65005.18004.56005.11005.11007,828,700
Jun. 04, 20203.78004.28003.67004.27004.27005,565,500
Jun. 03, 20203.93004.02003.72003.83003.83005,912,400
Jun. 02, 20203.60003.96003.51003.78003.78005,177,500
Jun. 01, 20203.41003.57003.27003.52003.52003,579,100
May 29, 20203.41003.48003.12003.36003.36005,317,500
May 28, 20203.59003.70003.36003.41003.41007,369,700
May 27, 20203.15003.35003.04003.32003.32007,244,700
May 26, 20202.75003.05002.67003.01003.01006,660,700
May 22, 20202.64002.67002.48002.58002.58002,887,100
May 21, 20202.62002.75002.58002.64002.64003,587,800
May 20, 20202.70002.84002.53002.62002.62004,733,700
May 19, 20202.36002.80002.22002.50002.50007,845,300
May 18, 20202.26002.37002.19002.35002.35005,036,400
May 15, 20202.09002.16002.01002.07002.07002,286,200
May 14, 20202.01002.18001.78002.14002.14004,316,400
May 13, 20202.31002.31001.95002.06002.06006,653,800
May 12, 20202.30002.39002.21002.34002.34004,270,500
May 11, 20202.32002.32002.18002.28002.28002,571,800
May 08, 20202.26002.36002.14002.35002.35004,565,000
May 07, 20202.25002.35002.12002.18002.18003,975,200
May 06, 20202.34002.35002.09002.15002.15005,065,400
May 05, 20202.47002.58002.21002.25002.25004,907,900
May 04, 20202.09002.39001.96002.28002.28004,813,200
May 01, 20202.34002.60002.08002.18002.18008,193,600
Apr. 30, 20202.70002.89002.30002.54002.540014,379,400
Apr. 29, 20201.80002.33001.77002.32002.32009,953,700
Apr. 28, 20201.68001.73001.55001.69001.69005,200,600
Apr. 27, 20201.56001.65001.46001.60001.60004,402,900
Apr. 24, 20201.75001.78001.55001.58001.58004,469,800
Apr. 23, 20201.67001.82001.59001.68001.68007,117,000
Apr. 22, 20201.64001.65001.41001.59001.59004,199,600
Apr. 21, 20201.40001.57001.30001.55001.55004,006,800
Apr. 20, 20201.40001.53001.35001.40001.40005,134,500
Apr. 17, 20201.52001.59001.48001.54001.54002,980,800
Apr. 16, 20201.63001.63001.41001.46001.46003,555,100
Apr. 15, 20201.67001.70001.50001.60001.60005,360,500
Apr. 14, 20201.88001.98001.69001.75001.75006,044,400
Apr. 13, 20201.82001.90001.65001.84001.84008,179,700
Apr. 09, 20201.41001.94001.37001.65001.650012,649,200
Apr. 08, 20201.10001.29001.05001.26001.26007,584,600
Apr. 07, 20201.14001.18001.00001.01001.01007,213,800
Apr. 06, 20201.09001.20001.00001.00001.00008,009,600
Apr. 03, 20201.26001.30000.99001.00001.00005,632,100
Apr. 02, 20201.44001.47001.18001.18001.18004,974,600
Apr. 01, 20201.61001.62001.20001.25001.25003,273,300
Mar. 31, 20201.86001.90001.63001.64001.64002,207,600
Mar. 30, 20201.83001.84001.60001.74001.74001,965,800
Mar. 27, 20201.94002.01001.74001.87001.87001,540,100
Mar. 26, 20202.20002.25001.83001.91001.91002,668,500
Mar. 25, 20201.91002.25001.76002.14002.14002,411,600
Mar. 24, 20201.65001.80001.54001.80001.80001,656,400
Mar. 23, 20201.58001.63001.44001.54001.54001,235,400
Mar. 20, 20201.62001.81001.49001.56001.56003,914,800
Mar. 19, 20201.33001.54001.30001.54001.54002,596,800
Mar. 18, 20201.63001.65001.30001.33001.33002,596,100
Mar. 17, 20201.98002.08001.47001.48001.48003,422,300
Mar. 16, 20201.87002.50001.82001.94001.94002,812,500
Mar. 13, 20201.96002.13001.64002.13002.13004,298,600
Mar. 12, 20202.11002.22001.41001.65001.65004,815,100
Mar. 11, 20202.76002.76002.38002.41002.41002,283,100
Mar. 10, 20203.21003.25002.53002.76002.76003,806,500
Mar. 09, 20203.95003.95002.81002.89002.89002,127,700
Mar. 06, 20205.71005.92005.04005.19005.19001,677,400
Mar. 05, 20206.35006.39005.91006.03006.03001,277,500
Mar. 04, 20206.64006.68006.38006.60006.60001,154,400
Mar. 03, 20206.86007.06006.35006.49006.49001,717,200
Mar. 02, 20206.85006.94006.56006.85006.85001,686,300
Feb. 28, 20206.19006.73006.19006.71006.71001,904,100
Feb. 27, 20206.82006.87006.39006.43006.43002,289,200
Feb. 26, 20207.22007.47007.03007.06007.06001,842,600
Feb. 25, 20207.86008.26007.10007.14007.14002,136,400
Feb. 24, 20207.81007.81007.51007.52007.52001,503,900
Feb. 21, 20208.76008.81008.24008.25008.25001,105,500
Feb. 20, 20208.97009.11008.89008.89008.8900694,100
Feb. 19, 20208.89008.98008.76008.95008.9500419,000
Feb. 18, 20208.72008.93008.63008.82008.82001,308,500
Feb. 14, 20208.78008.84008.64008.84008.8400620,500
Feb. 13, 20208.66008.84008.66008.71008.7100626,300
Feb. 12, 20208.94009.00008.55008.73008.7300925,400
Feb. 11, 20208.63008.85008.54008.73008.7300806,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...