HLX - Helix Energy Solutions Group, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 02, 2020 | 3.6500 | 3.6900 | 3.4500 | 3.4800 | 3.4800 | 2,996,615 |
| Jul. 01, 2020 | 3.5100 | 3.6700 | 3.4700 | 3.5800 | 3.5800 | 2,849,800 |
| Jun. 30, 2020 | 3.4400 | 3.5400 | 3.3000 | 3.4700 | 3.4700 | 3,584,200 |
| Jun. 29, 2020 | 3.2700 | 3.5300 | 3.2500 | 3.5300 | 3.5300 | 2,220,800 |
| Jun. 26, 2020 | 3.4600 | 3.4600 | 3.1900 | 3.3000 | 3.3000 | 3,351,600 |
| Jun. 25, 2020 | 3.1000 | 3.5700 | 3.0900 | 3.5700 | 3.5700 | 3,586,900 |
| Jun. 24, 2020 | 3.6500 | 3.6500 | 3.2200 | 3.2300 | 3.2300 | 3,990,200 |
| Jun. 23, 2020 | 3.8600 | 3.9000 | 3.6900 | 3.7900 | 3.7900 | 2,067,700 |
| Jun. 22, 2020 | 3.6500 | 3.7900 | 3.5200 | 3.7600 | 3.7600 | 2,354,500 |
| Jun. 19, 2020 | 3.9800 | 4.0100 | 3.6800 | 3.7100 | 3.7100 | 4,666,500 |
| Jun. 18, 2020 | 3.7800 | 4.0000 | 3.7100 | 3.8600 | 3.8600 | 2,188,700 |
| Jun. 17, 2020 | 4.1300 | 4.1400 | 3.8600 | 3.8800 | 3.8800 | 2,657,000 |
| Jun. 16, 2020 | 4.7100 | 4.7300 | 4.0800 | 4.1400 | 4.1400 | 3,992,200 |
| Jun. 15, 2020 | 3.7600 | 4.3300 | 3.7000 | 4.2700 | 4.2700 | 3,613,500 |
| Jun. 12, 2020 | 4.3000 | 4.3200 | 3.8900 | 4.1300 | 4.1300 | 4,865,700 |
| Jun. 11, 2020 | 3.5100 | 4.1700 | 3.3100 | 3.6100 | 3.6100 | 6,527,200 |
| Jun. 10, 2020 | 4.6600 | 5.0900 | 4.3400 | 4.7500 | 4.7500 | 5,896,200 |
| Jun. 09, 2020 | 4.9000 | 5.1700 | 4.7000 | 4.9200 | 4.9200 | 4,060,600 |
| Jun. 08, 2020 | 5.4500 | 5.8000 | 5.3100 | 5.4000 | 5.4000 | 6,892,900 |
| Jun. 05, 2020 | 4.6500 | 5.1800 | 4.5600 | 5.1100 | 5.1100 | 7,828,700 |
| Jun. 04, 2020 | 3.7800 | 4.2800 | 3.6700 | 4.2700 | 4.2700 | 5,565,500 |
| Jun. 03, 2020 | 3.9300 | 4.0200 | 3.7200 | 3.8300 | 3.8300 | 5,912,400 |
| Jun. 02, 2020 | 3.6000 | 3.9600 | 3.5100 | 3.7800 | 3.7800 | 5,177,500 |
| Jun. 01, 2020 | 3.4100 | 3.5700 | 3.2700 | 3.5200 | 3.5200 | 3,579,100 |
| May 29, 2020 | 3.4100 | 3.4800 | 3.1200 | 3.3600 | 3.3600 | 5,317,500 |
| May 28, 2020 | 3.5900 | 3.7000 | 3.3600 | 3.4100 | 3.4100 | 7,369,700 |
| May 27, 2020 | 3.1500 | 3.3500 | 3.0400 | 3.3200 | 3.3200 | 7,244,700 |
| May 26, 2020 | 2.7500 | 3.0500 | 2.6700 | 3.0100 | 3.0100 | 6,660,700 |
| May 22, 2020 | 2.6400 | 2.6700 | 2.4800 | 2.5800 | 2.5800 | 2,887,100 |
| May 21, 2020 | 2.6200 | 2.7500 | 2.5800 | 2.6400 | 2.6400 | 3,587,800 |
| May 20, 2020 | 2.7000 | 2.8400 | 2.5300 | 2.6200 | 2.6200 | 4,733,700 |
| May 19, 2020 | 2.3600 | 2.8000 | 2.2200 | 2.5000 | 2.5000 | 7,845,300 |
| May 18, 2020 | 2.2600 | 2.3700 | 2.1900 | 2.3500 | 2.3500 | 5,036,400 |
| May 15, 2020 | 2.0900 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 2,286,200 |
| May 14, 2020 | 2.0100 | 2.1800 | 1.7800 | 2.1400 | 2.1400 | 4,316,400 |
| May 13, 2020 | 2.3100 | 2.3100 | 1.9500 | 2.0600 | 2.0600 | 6,653,800 |
| May 12, 2020 | 2.3000 | 2.3900 | 2.2100 | 2.3400 | 2.3400 | 4,270,500 |
| May 11, 2020 | 2.3200 | 2.3200 | 2.1800 | 2.2800 | 2.2800 | 2,571,800 |
| May 08, 2020 | 2.2600 | 2.3600 | 2.1400 | 2.3500 | 2.3500 | 4,565,000 |
| May 07, 2020 | 2.2500 | 2.3500 | 2.1200 | 2.1800 | 2.1800 | 3,975,200 |
| May 06, 2020 | 2.3400 | 2.3500 | 2.0900 | 2.1500 | 2.1500 | 5,065,400 |
| May 05, 2020 | 2.4700 | 2.5800 | 2.2100 | 2.2500 | 2.2500 | 4,907,900 |
| May 04, 2020 | 2.0900 | 2.3900 | 1.9600 | 2.2800 | 2.2800 | 4,813,200 |
| May 01, 2020 | 2.3400 | 2.6000 | 2.0800 | 2.1800 | 2.1800 | 8,193,600 |
| Apr. 30, 2020 | 2.7000 | 2.8900 | 2.3000 | 2.5400 | 2.5400 | 14,379,400 |
| Apr. 29, 2020 | 1.8000 | 2.3300 | 1.7700 | 2.3200 | 2.3200 | 9,953,700 |
| Apr. 28, 2020 | 1.6800 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 5,200,600 |
| Apr. 27, 2020 | 1.5600 | 1.6500 | 1.4600 | 1.6000 | 1.6000 | 4,402,900 |
| Apr. 24, 2020 | 1.7500 | 1.7800 | 1.5500 | 1.5800 | 1.5800 | 4,469,800 |
| Apr. 23, 2020 | 1.6700 | 1.8200 | 1.5900 | 1.6800 | 1.6800 | 7,117,000 |
| Apr. 22, 2020 | 1.6400 | 1.6500 | 1.4100 | 1.5900 | 1.5900 | 4,199,600 |
| Apr. 21, 2020 | 1.4000 | 1.5700 | 1.3000 | 1.5500 | 1.5500 | 4,006,800 |
| Apr. 20, 2020 | 1.4000 | 1.5300 | 1.3500 | 1.4000 | 1.4000 | 5,134,500 |
| Apr. 17, 2020 | 1.5200 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 2,980,800 |
| Apr. 16, 2020 | 1.6300 | 1.6300 | 1.4100 | 1.4600 | 1.4600 | 3,555,100 |
| Apr. 15, 2020 | 1.6700 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 5,360,500 |
| Apr. 14, 2020 | 1.8800 | 1.9800 | 1.6900 | 1.7500 | 1.7500 | 6,044,400 |
| Apr. 13, 2020 | 1.8200 | 1.9000 | 1.6500 | 1.8400 | 1.8400 | 8,179,700 |
| Apr. 09, 2020 | 1.4100 | 1.9400 | 1.3700 | 1.6500 | 1.6500 | 12,649,200 |
| Apr. 08, 2020 | 1.1000 | 1.2900 | 1.0500 | 1.2600 | 1.2600 | 7,584,600 |
| Apr. 07, 2020 | 1.1400 | 1.1800 | 1.0000 | 1.0100 | 1.0100 | 7,213,800 |
| Apr. 06, 2020 | 1.0900 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 8,009,600 |
| Apr. 03, 2020 | 1.2600 | 1.3000 | 0.9900 | 1.0000 | 1.0000 | 5,632,100 |
| Apr. 02, 2020 | 1.4400 | 1.4700 | 1.1800 | 1.1800 | 1.1800 | 4,974,600 |
| Apr. 01, 2020 | 1.6100 | 1.6200 | 1.2000 | 1.2500 | 1.2500 | 3,273,300 |
| Mar. 31, 2020 | 1.8600 | 1.9000 | 1.6300 | 1.6400 | 1.6400 | 2,207,600 |
| Mar. 30, 2020 | 1.8300 | 1.8400 | 1.6000 | 1.7400 | 1.7400 | 1,965,800 |
| Mar. 27, 2020 | 1.9400 | 2.0100 | 1.7400 | 1.8700 | 1.8700 | 1,540,100 |
| Mar. 26, 2020 | 2.2000 | 2.2500 | 1.8300 | 1.9100 | 1.9100 | 2,668,500 |
| Mar. 25, 2020 | 1.9100 | 2.2500 | 1.7600 | 2.1400 | 2.1400 | 2,411,600 |
| Mar. 24, 2020 | 1.6500 | 1.8000 | 1.5400 | 1.8000 | 1.8000 | 1,656,400 |
| Mar. 23, 2020 | 1.5800 | 1.6300 | 1.4400 | 1.5400 | 1.5400 | 1,235,400 |
| Mar. 20, 2020 | 1.6200 | 1.8100 | 1.4900 | 1.5600 | 1.5600 | 3,914,800 |
| Mar. 19, 2020 | 1.3300 | 1.5400 | 1.3000 | 1.5400 | 1.5400 | 2,596,800 |
| Mar. 18, 2020 | 1.6300 | 1.6500 | 1.3000 | 1.3300 | 1.3300 | 2,596,100 |
| Mar. 17, 2020 | 1.9800 | 2.0800 | 1.4700 | 1.4800 | 1.4800 | 3,422,300 |
| Mar. 16, 2020 | 1.8700 | 2.5000 | 1.8200 | 1.9400 | 1.9400 | 2,812,500 |
| Mar. 13, 2020 | 1.9600 | 2.1300 | 1.6400 | 2.1300 | 2.1300 | 4,298,600 |
| Mar. 12, 2020 | 2.1100 | 2.2200 | 1.4100 | 1.6500 | 1.6500 | 4,815,100 |
| Mar. 11, 2020 | 2.7600 | 2.7600 | 2.3800 | 2.4100 | 2.4100 | 2,283,100 |
| Mar. 10, 2020 | 3.2100 | 3.2500 | 2.5300 | 2.7600 | 2.7600 | 3,806,500 |
| Mar. 09, 2020 | 3.9500 | 3.9500 | 2.8100 | 2.8900 | 2.8900 | 2,127,700 |
| Mar. 06, 2020 | 5.7100 | 5.9200 | 5.0400 | 5.1900 | 5.1900 | 1,677,400 |
| Mar. 05, 2020 | 6.3500 | 6.3900 | 5.9100 | 6.0300 | 6.0300 | 1,277,500 |
| Mar. 04, 2020 | 6.6400 | 6.6800 | 6.3800 | 6.6000 | 6.6000 | 1,154,400 |
| Mar. 03, 2020 | 6.8600 | 7.0600 | 6.3500 | 6.4900 | 6.4900 | 1,717,200 |
| Mar. 02, 2020 | 6.8500 | 6.9400 | 6.5600 | 6.8500 | 6.8500 | 1,686,300 |
| Feb. 28, 2020 | 6.1900 | 6.7300 | 6.1900 | 6.7100 | 6.7100 | 1,904,100 |
| Feb. 27, 2020 | 6.8200 | 6.8700 | 6.3900 | 6.4300 | 6.4300 | 2,289,200 |
| Feb. 26, 2020 | 7.2200 | 7.4700 | 7.0300 | 7.0600 | 7.0600 | 1,842,600 |
| Feb. 25, 2020 | 7.8600 | 8.2600 | 7.1000 | 7.1400 | 7.1400 | 2,136,400 |
| Feb. 24, 2020 | 7.8100 | 7.8100 | 7.5100 | 7.5200 | 7.5200 | 1,503,900 |
| Feb. 21, 2020 | 8.7600 | 8.8100 | 8.2400 | 8.2500 | 8.2500 | 1,105,500 |
| Feb. 20, 2020 | 8.9700 | 9.1100 | 8.8900 | 8.8900 | 8.8900 | 694,100 |
| Feb. 19, 2020 | 8.8900 | 8.9800 | 8.7600 | 8.9500 | 8.9500 | 419,000 |
| Feb. 18, 2020 | 8.7200 | 8.9300 | 8.6300 | 8.8200 | 8.8200 | 1,308,500 |
| Feb. 14, 2020 | 8.7800 | 8.8400 | 8.6400 | 8.8400 | 8.8400 | 620,500 |
| Feb. 13, 2020 | 8.6600 | 8.8400 | 8.6600 | 8.7100 | 8.7100 | 626,300 |
| Feb. 12, 2020 | 8.9400 | 9.0000 | 8.5500 | 8.7300 | 8.7300 | 925,400 |
| Feb. 11, 2020 | 8.6300 | 8.8500 | 8.5400 | 8.7300 | 8.7300 | 806,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.