Canada markets open in 6 hours 21 minutes

Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.31-0.26 (-2.72%)
At close: 04:00PM EST
9.35 +0.04 (+0.43%)
After hours: 07:46PM EST
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20249.579.619.309.319.311,875,900
Mar 01, 20249.289.749.209.579.572,491,200
Feb 29, 20249.099.248.919.009.002,728,200
Feb 28, 20249.069.329.029.059.052,671,100
Feb 27, 20249.879.878.959.119.116,548,600
Feb 26, 202410.2110.4210.0610.2510.251,782,800
Feb 23, 202410.0410.369.8710.1610.162,591,400
Feb 22, 20249.8210.219.7810.1910.192,367,500
Feb 21, 20249.759.989.749.859.851,051,400
Feb 20, 20249.739.899.659.759.751,258,300
Feb 16, 20249.889.899.679.809.801,207,600
Feb 15, 20249.609.959.609.919.911,434,700
Feb 14, 20249.539.609.439.539.531,126,100
Feb 13, 20249.569.639.269.429.422,375,400
Feb 12, 20249.469.749.419.669.661,879,800
Feb 09, 20249.429.499.369.439.431,167,300
Feb 08, 20249.239.519.199.469.461,164,600
Feb 07, 20249.249.359.089.249.241,077,800
Feb 06, 20249.189.299.149.209.201,517,300
Feb 05, 20249.079.158.959.099.091,734,900
Feb 02, 20249.459.499.169.179.171,644,300
Feb 01, 20249.489.599.389.529.521,692,100
Jan 31, 20249.789.819.399.409.401,656,000
Jan 30, 20249.959.959.579.769.762,581,600
Jan 29, 202410.0510.179.9210.1610.161,163,400
Jan 26, 202410.0410.139.8910.1010.101,281,400
Jan 25, 202410.0810.189.8210.0210.021,380,900
Jan 24, 20249.9410.019.809.909.901,291,100
Jan 23, 20249.769.989.689.819.811,123,600
Jan 22, 20249.659.809.589.759.751,525,000
Jan 19, 20249.679.739.529.579.571,742,000
Jan 18, 20249.529.629.409.609.601,271,500
Jan 17, 20249.369.549.299.439.431,616,100
Jan 16, 20249.429.569.409.569.562,815,100
Jan 12, 20249.649.699.349.429.422,229,000
Jan 11, 20249.299.439.129.439.431,838,800
Jan 10, 20249.359.379.159.269.261,214,300
Jan 09, 20249.419.509.329.399.392,368,100
Jan 08, 20249.409.489.199.489.481,883,400
Jan 05, 20249.519.639.469.629.621,798,800
Jan 04, 20249.879.939.429.439.432,502,700
Jan 03, 20249.9910.039.789.809.802,780,100
Jan 02, 202410.1510.369.9210.0110.011,717,900
Dec 29, 202310.3910.3910.2510.2810.281,582,800
Dec 28, 202310.4810.5210.3510.3610.361,184,000
Dec 27, 202310.5910.7510.5010.5510.551,513,700
Dec 26, 202310.6110.6910.5010.6310.631,163,300
Dec 22, 202310.8410.8810.3910.4510.452,523,800
Dec 21, 202310.4910.8210.4410.8110.813,514,800
Dec 20, 202310.4510.8210.3610.5210.524,774,600
Dec 19, 202310.2010.4710.1610.4110.414,108,800
Dec 18, 202310.1310.4010.1010.1410.144,425,900
Dec 15, 202310.1610.359.899.979.978,849,400
Dec 14, 20239.8010.309.8010.2010.204,779,600
Dec 13, 20239.649.769.139.579.575,133,000
Dec 12, 20239.269.469.159.249.243,574,900
Dec 11, 20239.439.869.409.429.424,571,000
Dec 08, 20239.129.559.129.489.485,660,000
Dec 07, 20238.869.138.839.069.064,092,700
Dec 06, 20238.979.228.828.828.823,555,100
Dec 05, 20239.199.228.979.009.001,285,000
Dec 04, 20239.299.339.119.219.211,599,500
Dec 01, 20239.309.549.229.399.391,355,600
Nov 30, 20239.289.559.229.329.321,965,100
Nov 29, 20239.299.359.179.189.181,547,200
Nov 28, 20239.309.329.139.219.211,265,200
Nov 27, 20239.209.309.139.259.251,343,500
Nov 24, 20239.239.389.219.239.23561,500
Nov 22, 20239.109.229.029.189.181,419,400
Nov 21, 20239.269.379.189.289.28865,100
Nov 20, 20239.449.499.329.389.381,137,500
Nov 17, 20239.099.429.099.339.332,314,100
Nov 16, 20239.519.588.989.049.042,668,700
Nov 15, 20239.6910.049.569.589.581,782,400
Nov 14, 20239.779.849.599.809.801,893,500
Nov 13, 20239.689.799.589.679.671,656,200
Nov 10, 20239.629.799.539.709.701,757,500
Nov 09, 20239.549.709.439.489.482,631,600
Nov 08, 20239.379.649.359.469.462,566,100
Nov 07, 20239.829.829.409.479.473,447,900
Nov 06, 202310.2610.279.889.979.971,837,900
Nov 03, 202310.3010.4110.1710.1910.191,767,800
Nov 02, 20239.9110.289.9110.2410.242,448,900
Nov 01, 20239.859.889.559.879.872,205,200
Oct 31, 20239.729.859.639.809.802,088,000
Oct 30, 202310.0010.109.649.779.771,513,300
Oct 27, 202310.0410.159.759.879.872,861,000
Oct 26, 202310.0210.129.809.989.982,654,200
Oct 25, 202310.3010.4510.0410.0510.052,916,000
Oct 24, 20239.8210.709.5010.4210.426,097,800
Oct 23, 202310.3010.3010.0410.1310.133,129,300
Oct 20, 202310.5910.6610.2410.3810.382,170,300
Oct 19, 202310.8110.8510.5210.6210.622,021,300
Oct 18, 202310.9311.0710.8110.8810.88921,600
Oct 17, 202310.7411.0910.7410.8410.841,895,000
Oct 16, 202310.7610.8810.6710.8010.801,840,900
Oct 13, 202311.0111.0410.6910.7410.742,329,400
Oct 12, 202311.0611.1510.7310.7910.791,372,500
Oct 11, 202310.3810.7610.3510.7410.741,934,200
Oct 10, 202310.4010.5810.3510.5610.563,122,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...