HLX - Helix Energy Solutions Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20199.079.209.009.139.13670,600
Dec. 10, 20199.139.239.039.069.06768,600
Dec. 09, 20198.999.198.949.149.14881,500
Dec. 06, 20198.769.188.769.129.121,397,900
Dec. 05, 20198.808.898.638.668.66693,300
Dec. 04, 20198.458.928.448.708.70942,200
Dec. 03, 20198.258.398.138.228.22684,600
Dec. 02, 20198.388.458.288.378.371,185,200
Nov. 29, 20198.468.468.248.308.30419,000
Nov. 27, 20198.508.618.428.618.61331,100
Nov. 26, 20198.828.838.458.478.47635,200
Nov. 25, 20198.648.888.578.858.851,055,500
Nov. 22, 20198.388.548.278.518.51629,700
Nov. 21, 20198.168.398.058.318.31711,600
Nov. 20, 20198.208.288.088.108.101,034,100
Nov. 19, 20198.158.317.978.208.201,023,900
Nov. 18, 20198.348.418.098.158.15934,100
Nov. 15, 20198.398.488.288.448.44931,600
Nov. 14, 20198.448.528.308.328.32572,100
Nov. 13, 20198.508.588.368.428.42731,700
Nov. 12, 20198.678.858.528.588.58825,600
Nov. 11, 20198.348.598.258.558.55617,400
Nov. 08, 20198.368.538.248.518.51765,800
Nov. 07, 20198.688.798.368.428.42634,100
Nov. 06, 20198.628.658.318.478.471,036,700
Nov. 05, 20199.029.138.568.638.631,392,900
Nov. 04, 20198.959.128.868.948.941,088,100
Nov. 01, 20198.678.778.528.778.771,407,700
Oct. 31, 20198.828.828.458.598.591,272,500
Oct. 30, 20199.159.158.688.828.821,603,400
Oct. 29, 20198.829.298.759.179.17945,000
Oct. 28, 20199.009.158.838.938.93954,500
Oct. 25, 20199.079.208.948.978.97996,700
Oct. 24, 20199.199.248.949.099.091,014,300
Oct. 23, 20198.909.518.769.169.162,397,400
Oct. 22, 20199.229.668.538.948.942,444,100
Oct. 21, 20198.098.488.068.318.311,384,100
Oct. 18, 20198.398.548.008.018.011,220,400
Oct. 17, 20198.498.638.338.408.401,006,100
Oct. 16, 20198.328.648.278.438.431,154,900
Oct. 15, 20198.218.538.138.338.33947,500
Oct. 14, 20198.128.297.978.188.181,349,700
Oct. 11, 20198.028.467.998.308.301,467,500
Oct. 10, 20197.717.957.657.847.841,188,800
Oct. 09, 20197.647.807.497.627.621,381,300
Oct. 08, 20197.547.607.427.487.48803,500
Oct. 07, 20197.657.877.647.657.651,044,300
Oct. 04, 20197.727.787.567.667.66740,400
Oct. 03, 20197.537.727.497.677.671,155,400
Oct. 02, 20197.637.737.497.617.61920,300
Oct. 01, 20198.118.197.697.727.72886,700
Sep. 30, 20198.268.267.888.068.061,066,000
Sep. 27, 20198.528.608.148.338.331,099,100
Sep. 26, 20198.568.718.288.628.62970,400
Sep. 25, 20198.108.698.098.648.641,359,000
Sep. 24, 20198.318.478.188.238.231,591,400
Sep. 23, 20198.208.418.138.398.391,089,100
Sep. 20, 20198.488.558.218.288.285,872,300
Sep. 19, 20199.039.158.298.428.421,707,200
Sep. 18, 20199.239.388.858.918.91940,600
Sep. 17, 20199.529.559.229.329.321,022,100
Sep. 16, 20199.509.859.389.709.701,658,800
Sep. 13, 20198.879.208.758.888.88623,500
Sep. 12, 20198.648.818.308.758.75819,000
Sep. 11, 20198.808.998.608.898.891,004,000
Sep. 10, 20198.458.808.418.758.751,618,800
Sep. 09, 20197.928.457.928.418.411,069,200
Sep. 06, 20197.707.887.527.797.79735,000
Sep. 05, 20197.477.857.477.787.781,043,100
Sep. 04, 20197.277.377.207.347.34338,400
Sep. 03, 20197.047.176.917.127.12506,500
Aug. 30, 20197.357.427.097.247.24862,700
Aug. 29, 20197.237.367.207.317.31466,400
Aug. 28, 20196.907.236.847.097.09506,700
Aug. 27, 20197.007.076.786.866.86550,200
Aug. 26, 20197.077.166.936.986.98922,900
Aug. 23, 20197.267.406.906.936.93624,200
Aug. 22, 20197.587.667.327.347.34594,600
Aug. 21, 20197.507.577.367.547.54546,000
Aug. 20, 20197.277.407.227.347.34523,100
Aug. 19, 20197.347.467.317.377.37551,300
Aug. 16, 20196.917.216.867.177.17616,300
Aug. 15, 20197.037.036.806.876.87863,700
Aug. 14, 20197.257.257.077.097.09870,000
Aug. 13, 20197.147.617.127.487.48841,000
Aug. 12, 20197.337.417.147.167.16877,500
Aug. 09, 20197.717.717.417.417.41836,300
Aug. 08, 20197.497.757.377.717.711,093,200
Aug. 07, 20197.527.607.307.407.40920,100
Aug. 06, 20197.797.917.477.707.70727,200
Aug. 05, 20197.827.927.707.757.75735,100
Aug. 02, 20198.698.727.978.058.051,146,700
Aug. 01, 20198.608.938.518.748.741,329,600
Jul. 31, 20198.768.948.568.768.761,441,200
Jul. 30, 20198.498.778.398.768.761,393,300
Jul. 29, 20198.588.708.358.598.591,866,600
Jul. 26, 20198.518.848.498.628.621,670,900
Jul. 25, 20197.648.637.608.478.472,083,000
Jul. 24, 20198.498.768.348.588.581,414,000
Jul. 23, 20198.368.598.278.558.55737,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...