Helix Energy Solutions Group, Inc. (HLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 6.32 | 6.56 | 6.32 | 6.54 | 6.54 | 843,200 |
| Dec 01, 2022 | 6.50 | 6.56 | 6.40 | 6.42 | 6.42 | 950,300 |
| Nov 30, 2022 | 6.41 | 6.47 | 6.21 | 6.38 | 6.38 | 1,723,700 |
| Nov 29, 2022 | 6.24 | 6.30 | 6.14 | 6.30 | 6.30 | 2,254,100 |
| Nov 28, 2022 | 6.04 | 6.27 | 6.00 | 6.12 | 6.12 | 1,409,000 |
| Nov 25, 2022 | 6.25 | 6.43 | 6.22 | 6.26 | 6.26 | 793,800 |
| Nov 23, 2022 | 6.36 | 6.40 | 6.18 | 6.29 | 6.29 | 1,355,000 |
| Nov 22, 2022 | 6.52 | 6.63 | 6.41 | 6.53 | 6.53 | 1,095,600 |
| Nov 21, 2022 | 6.46 | 6.57 | 6.00 | 6.38 | 6.38 | 2,677,300 |
| Nov 18, 2022 | 6.67 | 6.71 | 6.49 | 6.66 | 6.66 | 812,900 |
| Nov 17, 2022 | 6.53 | 6.80 | 6.42 | 6.79 | 6.79 | 1,391,200 |
| Nov 16, 2022 | 6.74 | 6.79 | 6.63 | 6.67 | 6.67 | 1,240,900 |
| Nov 15, 2022 | 6.80 | 6.83 | 6.57 | 6.81 | 6.81 | 1,342,900 |
| Nov 14, 2022 | 6.86 | 7.11 | 6.72 | 6.73 | 6.73 | 1,729,000 |
| Nov 11, 2022 | 6.91 | 6.99 | 6.78 | 6.86 | 6.86 | 1,287,800 |
| Nov 10, 2022 | 6.70 | 6.80 | 6.58 | 6.74 | 6.74 | 1,362,500 |
| Nov 09, 2022 | 6.68 | 6.82 | 6.54 | 6.58 | 6.58 | 1,664,500 |
| Nov 08, 2022 | 6.97 | 7.00 | 6.77 | 6.85 | 6.85 | 2,044,000 |
| Nov 07, 2022 | 6.94 | 7.14 | 6.82 | 7.00 | 7.00 | 2,636,300 |
| Nov 04, 2022 | 6.93 | 7.02 | 6.77 | 6.84 | 6.84 | 1,573,500 |
| Nov 03, 2022 | 6.66 | 6.84 | 6.55 | 6.75 | 6.75 | 1,635,300 |
| Nov 02, 2022 | 6.84 | 7.08 | 6.73 | 6.77 | 6.77 | 2,208,300 |
| Nov 01, 2022 | 7.15 | 7.18 | 6.86 | 6.94 | 6.94 | 2,894,300 |
| Oct 31, 2022 | 6.48 | 7.11 | 6.45 | 7.00 | 7.00 | 5,062,800 |
| Oct 28, 2022 | 6.37 | 6.56 | 6.34 | 6.50 | 6.50 | 3,557,100 |
| Oct 27, 2022 | 6.20 | 6.54 | 6.14 | 6.33 | 6.33 | 5,028,600 |
| Oct 26, 2022 | 5.49 | 6.23 | 5.48 | 6.16 | 6.16 | 9,268,300 |
| Oct 25, 2022 | 4.90 | 5.29 | 4.90 | 5.18 | 5.18 | 3,605,700 |
| Oct 24, 2022 | 4.72 | 4.80 | 4.61 | 4.80 | 4.80 | 1,755,500 |
| Oct 21, 2022 | 4.75 | 4.82 | 4.64 | 4.74 | 4.74 | 1,590,800 |
| Oct 20, 2022 | 4.62 | 4.74 | 4.62 | 4.68 | 4.68 | 1,741,700 |
| Oct 19, 2022 | 4.40 | 4.58 | 4.40 | 4.57 | 4.57 | 1,507,800 |
| Oct 18, 2022 | 4.42 | 4.51 | 4.31 | 4.44 | 4.44 | 757,900 |
| Oct 17, 2022 | 4.38 | 4.54 | 4.32 | 4.37 | 4.37 | 1,247,800 |
| Oct 14, 2022 | 4.41 | 4.41 | 4.27 | 4.30 | 4.30 | 1,321,700 |
| Oct 13, 2022 | 4.29 | 4.49 | 4.23 | 4.46 | 4.46 | 1,306,600 |
| Oct 12, 2022 | 4.27 | 4.45 | 4.18 | 4.39 | 4.39 | 2,236,000 |
| Oct 11, 2022 | 4.24 | 4.41 | 4.18 | 4.31 | 4.31 | 1,737,600 |
| Oct 10, 2022 | 4.53 | 4.59 | 4.30 | 4.35 | 4.35 | 1,449,500 |
| Oct 07, 2022 | 4.58 | 4.61 | 4.46 | 4.50 | 4.50 | 959,900 |
| Oct 06, 2022 | 4.36 | 4.54 | 4.33 | 4.50 | 4.50 | 1,200,900 |
| Oct 05, 2022 | 4.32 | 4.44 | 4.26 | 4.39 | 4.39 | 1,646,300 |
| Oct 04, 2022 | 4.21 | 4.37 | 4.15 | 4.35 | 4.35 | 1,589,600 |
| Oct 03, 2022 | 4.07 | 4.15 | 3.99 | 4.12 | 4.12 | 1,524,700 |
| Sept 30, 2022 | 3.88 | 3.99 | 3.84 | 3.86 | 3.86 | 1,123,300 |
| Sept 29, 2022 | 3.94 | 3.95 | 3.80 | 3.93 | 3.93 | 1,324,900 |
| Sept 28, 2022 | 3.73 | 4.02 | 3.68 | 3.99 | 3.99 | 2,340,500 |
| Sept 27, 2022 | 3.82 | 3.87 | 3.65 | 3.66 | 3.66 | 1,861,400 |
| Sept 26, 2022 | 3.67 | 3.81 | 3.57 | 3.72 | 3.72 | 2,078,200 |
| Sept 23, 2022 | 3.99 | 4.02 | 3.70 | 3.73 | 3.73 | 2,491,100 |
| Sept 22, 2022 | 4.32 | 4.43 | 4.20 | 4.22 | 4.22 | 1,568,700 |
| Sept 21, 2022 | 4.49 | 4.54 | 4.26 | 4.26 | 4.26 | 1,613,400 |
| Sept 20, 2022 | 4.43 | 4.47 | 4.28 | 4.38 | 4.38 | 1,325,300 |
| Sept 19, 2022 | 4.34 | 4.56 | 4.32 | 4.48 | 4.48 | 1,301,600 |
| Sept 16, 2022 | 4.48 | 4.61 | 4.34 | 4.50 | 4.50 | 3,981,900 |
| Sept 15, 2022 | 4.46 | 4.56 | 4.29 | 4.54 | 4.54 | 2,242,100 |
| Sept 14, 2022 | 4.34 | 4.62 | 4.33 | 4.61 | 4.61 | 1,587,900 |
| Sept 13, 2022 | 4.29 | 4.40 | 4.13 | 4.32 | 4.32 | 1,964,400 |
| Sept 12, 2022 | 4.40 | 4.46 | 4.34 | 4.41 | 4.41 | 1,590,200 |
| Sept 09, 2022 | 4.30 | 4.43 | 4.27 | 4.40 | 4.40 | 1,493,200 |
| Sept 08, 2022 | 4.23 | 4.29 | 4.11 | 4.16 | 4.16 | 1,437,500 |
| Sept 07, 2022 | 4.13 | 4.24 | 4.07 | 4.24 | 4.24 | 1,693,400 |
| Sept 06, 2022 | 4.44 | 4.55 | 4.22 | 4.25 | 4.25 | 1,448,300 |
| Sept 02, 2022 | 4.32 | 4.47 | 4.24 | 4.44 | 4.44 | 1,416,200 |
| Sept 01, 2022 | 4.21 | 4.28 | 4.07 | 4.16 | 4.16 | 1,821,600 |
| Aug 31, 2022 | 4.21 | 4.50 | 4.18 | 4.32 | 4.32 | 4,727,800 |
| Aug 30, 2022 | 4.47 | 4.47 | 4.25 | 4.37 | 4.37 | 2,423,100 |
| Aug 29, 2022 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 1,382,300 |
| Aug 26, 2022 | 4.49 | 4.54 | 4.34 | 4.39 | 4.39 | 1,432,500 |
| Aug 25, 2022 | 4.40 | 4.51 | 4.35 | 4.49 | 4.49 | 1,503,100 |
| Aug 24, 2022 | 4.28 | 4.42 | 4.25 | 4.37 | 4.37 | 1,269,600 |
| Aug 23, 2022 | 4.16 | 4.40 | 4.16 | 4.27 | 4.27 | 1,553,100 |
| Aug 22, 2022 | 4.05 | 4.14 | 3.96 | 4.05 | 4.05 | 1,282,800 |
| Aug 19, 2022 | 4.13 | 4.17 | 4.06 | 4.10 | 4.10 | 922,300 |
| Aug 18, 2022 | 3.99 | 4.20 | 3.96 | 4.18 | 4.18 | 967,600 |
| Aug 17, 2022 | 3.95 | 4.00 | 3.88 | 3.94 | 3.94 | 792,600 |
| Aug 16, 2022 | 4.12 | 4.17 | 3.93 | 3.95 | 3.95 | 2,408,200 |
| Aug 15, 2022 | 4.07 | 4.12 | 3.91 | 4.11 | 4.11 | 1,194,200 |
| Aug 12, 2022 | 4.08 | 4.24 | 4.03 | 4.23 | 4.23 | 928,400 |
| Aug 11, 2022 | 4.14 | 4.30 | 4.09 | 4.11 | 4.11 | 1,236,000 |
| Aug 10, 2022 | 4.04 | 4.04 | 3.87 | 4.01 | 4.01 | 1,576,400 |
| Aug 09, 2022 | 4.04 | 4.10 | 3.96 | 3.98 | 3.98 | 1,250,400 |
| Aug 08, 2022 | 3.93 | 4.00 | 3.87 | 3.96 | 3.96 | 1,475,500 |
| Aug 05, 2022 | 3.76 | 4.08 | 3.74 | 3.99 | 3.99 | 1,923,100 |
| Aug 04, 2022 | 3.92 | 4.00 | 3.77 | 3.80 | 3.80 | 2,474,900 |
| Aug 03, 2022 | 4.08 | 4.13 | 3.92 | 3.97 | 3.97 | 1,744,200 |
| Aug 02, 2022 | 3.90 | 4.12 | 3.90 | 4.06 | 4.06 | 2,173,300 |
| Aug 01, 2022 | 3.93 | 3.99 | 3.75 | 3.94 | 3.94 | 2,918,700 |
| Jul 29, 2022 | 3.88 | 4.14 | 3.88 | 4.04 | 4.04 | 2,674,300 |
| Jul 28, 2022 | 3.65 | 3.94 | 3.63 | 3.86 | 3.86 | 4,834,100 |
| Jul 27, 2022 | 3.42 | 3.63 | 3.36 | 3.61 | 3.61 | 6,848,500 |
| Jul 26, 2022 | 3.07 | 3.28 | 3.02 | 3.18 | 3.18 | 5,034,900 |
| Jul 25, 2022 | 2.66 | 2.86 | 2.64 | 2.85 | 2.85 | 2,702,300 |
| Jul 22, 2022 | 2.63 | 2.72 | 2.57 | 2.61 | 2.61 | 1,760,500 |
| Jul 21, 2022 | 2.76 | 2.76 | 2.56 | 2.65 | 2.65 | 2,066,800 |
| Jul 20, 2022 | 2.84 | 2.92 | 2.80 | 2.88 | 2.88 | 1,745,100 |
| Jul 19, 2022 | 2.71 | 2.93 | 2.71 | 2.88 | 2.88 | 2,177,000 |
| Jul 18, 2022 | 2.68 | 2.78 | 2.68 | 2.71 | 2.71 | 1,699,400 |
| Jul 15, 2022 | 2.57 | 2.59 | 2.50 | 2.57 | 2.57 | 2,101,700 |
| Jul 14, 2022 | 2.60 | 2.62 | 2.47 | 2.50 | 2.50 | 4,176,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
