Canada markets closed

Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1400+0.0400 (+1.29%)
At close: 04:00PM EDT
3.1500 +0.01 (+0.32%)
After hours: 07:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20223.16003.19002.93003.14003.14001,524,100
Jun 30, 20223.06003.16003.00003.10003.10003,457,900
Jun 29, 20223.35003.38003.10003.14003.14002,473,800
Jun 28, 20223.52003.53003.26003.30003.30001,896,100
Jun 27, 20223.12003.44003.09003.42003.42003,279,600
Jun 24, 20223.15003.23003.05003.07003.07003,229,800
Jun 23, 20223.33003.35002.97003.08003.08004,241,800
Jun 22, 20223.34003.43003.28003.30003.30002,689,700
Jun 21, 20223.52003.68003.48003.49003.49002,475,300
Jun 17, 20223.62003.67003.34003.45003.45007,788,500
Jun 16, 20223.67003.73003.55003.60003.60002,501,800
Jun 15, 20223.84003.90003.74003.80003.80001,777,400
Jun 14, 20224.14004.17003.77003.84003.84002,269,700
Jun 13, 20224.13004.21003.96004.07004.07001,823,100
Jun 10, 20224.42004.47004.18004.30004.30002,050,700
Jun 09, 20224.62004.63004.41004.50004.5000960,200
Jun 08, 20224.82004.83004.60004.67004.67001,367,200
Jun 07, 20224.54004.77004.45004.75004.75001,194,900
Jun 06, 20224.57004.64004.45004.58004.58001,076,700
Jun 03, 20224.72004.81004.50004.51004.51001,446,300
Jun 02, 20224.82004.93004.71004.75004.75001,742,300
Jun 01, 20224.68004.86004.63004.82004.82001,890,800
May 31, 20224.65004.92004.42004.64004.64005,186,200
May 27, 20224.48004.64004.48004.64004.64001,142,600
May 26, 20224.62004.67004.51004.53004.5300976,600
May 25, 20224.51004.60004.44004.55004.55001,006,400
May 24, 20224.45004.54004.38004.49004.49001,333,900
May 23, 20224.46004.51004.30004.48004.48001,628,900
May 20, 20224.26004.37004.15004.22004.22001,166,500
May 19, 20224.15004.30004.12004.20004.20001,444,200
May 18, 20224.41004.45004.18004.25004.25001,671,200
May 17, 20224.27004.51004.26004.35004.35002,420,300
May 16, 20224.06004.23004.06004.17004.17001,721,300
May 13, 20223.97004.11003.94004.02004.02001,163,300
May 12, 20223.90003.94003.72003.91003.91001,680,600
May 11, 20223.94004.16003.91003.94003.94001,464,900
May 10, 20224.04004.05003.77003.86003.86001,749,300
May 09, 20224.22004.22003.82003.85003.85001,644,000
May 06, 20224.43004.43004.24004.34004.3400997,900
May 05, 20224.53004.53004.14004.36004.36001,520,400
May 04, 20224.28004.47004.21004.43004.43001,445,600
May 03, 20224.10004.29004.10004.20004.20001,143,600
May 02, 20224.07004.18003.95004.12004.12002,162,600
Apr 29, 20224.25004.33004.06004.11004.11001,264,400
Apr 28, 20224.31004.34004.05004.27004.27001,414,800
Apr 27, 20224.29004.33004.13004.24004.24001,998,900
Apr 26, 20224.60004.60003.87004.26004.26004,136,000
Apr 25, 20224.50004.66004.37004.59004.59002,135,000
Apr 22, 20224.98005.12004.81004.82004.82001,412,400
Apr 21, 20225.33005.33004.94005.01005.01001,674,500
Apr 20, 20225.26005.31005.09005.26005.26001,242,800
Apr 19, 20225.33005.46005.18005.26005.26001,696,300
Apr 18, 20225.28005.52005.23005.41005.41002,482,900
Apr 14, 20224.98005.18004.88005.16005.16001,672,300
Apr 13, 20224.98005.04004.82004.98004.98001,404,200
Apr 12, 20224.82005.00004.82004.91004.91001,270,300
Apr 11, 20224.94004.94004.64004.70004.70001,593,700
Apr 08, 20224.90005.06004.90005.00005.00001,974,200
Apr 07, 20224.93005.01004.72004.88004.88001,230,800
Apr 06, 20225.00005.07004.89004.92004.92001,484,900
Apr 05, 20225.12005.27004.94004.98004.98002,162,100
Apr 04, 20225.25005.34005.02005.15005.15001,627,700
Apr 01, 20224.84005.20004.77005.18005.18002,619,400
Mar 31, 20224.77005.00004.75004.78004.78002,341,100
Mar 30, 20224.90005.07004.82004.85004.85001,535,400
Mar 29, 20224.62004.89004.55004.88004.88002,033,600
Mar 28, 20224.88004.91004.67004.74004.74001,838,300
Mar 25, 20224.72005.07004.71005.02005.02001,886,000
Mar 24, 20224.79004.83004.69004.75004.7500971,300
Mar 23, 20224.85004.93004.71004.72004.72001,182,400
Mar 22, 20224.81004.87004.67004.76004.7600846,200
Mar 21, 20224.77004.92004.73004.78004.78001,621,600
Mar 18, 20224.67004.68004.54004.65004.65002,559,300
Mar 17, 20224.63004.75004.55004.68004.68001,731,000
Mar 16, 20224.62004.69004.42004.46004.46002,259,400
Mar 15, 20224.58004.83004.53004.62004.62001,813,700
Mar 14, 20224.96004.99004.66004.82004.82002,647,200
Mar 11, 20225.22005.33005.03005.07005.07002,725,200
Mar 10, 20225.25005.32005.13005.31005.31002,354,500
Mar 09, 20225.07005.31004.91005.18005.18003,129,200
Mar 08, 20225.06005.78005.06005.34005.34006,404,300
Mar 07, 20224.57005.11004.56004.95004.95004,820,800
Mar 04, 20224.21004.44004.14004.44004.44001,923,000
Mar 03, 20224.11004.28004.07004.24004.24001,755,100
Mar 02, 20224.01004.22004.01004.18004.18001,711,800
Mar 01, 20224.08004.17003.86003.98003.98002,345,500
Feb 28, 20223.84004.05003.82004.05004.05001,852,500
Feb 25, 20223.95003.99003.78003.88003.88001,272,600
Feb 24, 20223.99003.99003.78003.98003.98002,945,700
Feb 23, 20223.99004.06003.86003.93003.93002,242,400
Feb 22, 20223.90004.03003.75003.90003.90002,077,700
Feb 18, 20224.10004.16003.97004.05004.05001,690,700
Feb 17, 20224.11004.23004.08004.18004.18002,038,100
Feb 16, 20224.00004.23004.00004.19004.19001,994,700
Feb 15, 20223.79003.98003.77003.96003.96001,517,900
Feb 14, 20223.92004.03003.88003.91003.91001,365,400
Feb 11, 20223.80004.03003.78003.97003.97001,818,700
Feb 10, 20223.64003.92003.64003.74003.74001,824,200
Feb 09, 20223.69003.75003.63003.68003.68001,046,500
Feb 08, 20223.86003.92003.64003.65003.65001,376,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...