Canada markets open in 9 hours 20 minutes

Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.54+0.12 (+1.87%)
At close: 04:00PM EST
6.23 -0.31 (-4.74%)
After hours: 06:45PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20226.326.566.326.546.54843,200
Dec 01, 20226.506.566.406.426.42950,300
Nov 30, 20226.416.476.216.386.381,723,700
Nov 29, 20226.246.306.146.306.302,254,100
Nov 28, 20226.046.276.006.126.121,409,000
Nov 25, 20226.256.436.226.266.26793,800
Nov 23, 20226.366.406.186.296.291,355,000
Nov 22, 20226.526.636.416.536.531,095,600
Nov 21, 20226.466.576.006.386.382,677,300
Nov 18, 20226.676.716.496.666.66812,900
Nov 17, 20226.536.806.426.796.791,391,200
Nov 16, 20226.746.796.636.676.671,240,900
Nov 15, 20226.806.836.576.816.811,342,900
Nov 14, 20226.867.116.726.736.731,729,000
Nov 11, 20226.916.996.786.866.861,287,800
Nov 10, 20226.706.806.586.746.741,362,500
Nov 09, 20226.686.826.546.586.581,664,500
Nov 08, 20226.977.006.776.856.852,044,000
Nov 07, 20226.947.146.827.007.002,636,300
Nov 04, 20226.937.026.776.846.841,573,500
Nov 03, 20226.666.846.556.756.751,635,300
Nov 02, 20226.847.086.736.776.772,208,300
Nov 01, 20227.157.186.866.946.942,894,300
Oct 31, 20226.487.116.457.007.005,062,800
Oct 28, 20226.376.566.346.506.503,557,100
Oct 27, 20226.206.546.146.336.335,028,600
Oct 26, 20225.496.235.486.166.169,268,300
Oct 25, 20224.905.294.905.185.183,605,700
Oct 24, 20224.724.804.614.804.801,755,500
Oct 21, 20224.754.824.644.744.741,590,800
Oct 20, 20224.624.744.624.684.681,741,700
Oct 19, 20224.404.584.404.574.571,507,800
Oct 18, 20224.424.514.314.444.44757,900
Oct 17, 20224.384.544.324.374.371,247,800
Oct 14, 20224.414.414.274.304.301,321,700
Oct 13, 20224.294.494.234.464.461,306,600
Oct 12, 20224.274.454.184.394.392,236,000
Oct 11, 20224.244.414.184.314.311,737,600
Oct 10, 20224.534.594.304.354.351,449,500
Oct 07, 20224.584.614.464.504.50959,900
Oct 06, 20224.364.544.334.504.501,200,900
Oct 05, 20224.324.444.264.394.391,646,300
Oct 04, 20224.214.374.154.354.351,589,600
Oct 03, 20224.074.153.994.124.121,524,700
Sept 30, 20223.883.993.843.863.861,123,300
Sept 29, 20223.943.953.803.933.931,324,900
Sept 28, 20223.734.023.683.993.992,340,500
Sept 27, 20223.823.873.653.663.661,861,400
Sept 26, 20223.673.813.573.723.722,078,200
Sept 23, 20223.994.023.703.733.732,491,100
Sept 22, 20224.324.434.204.224.221,568,700
Sept 21, 20224.494.544.264.264.261,613,400
Sept 20, 20224.434.474.284.384.381,325,300
Sept 19, 20224.344.564.324.484.481,301,600
Sept 16, 20224.484.614.344.504.503,981,900
Sept 15, 20224.464.564.294.544.542,242,100
Sept 14, 20224.344.624.334.614.611,587,900
Sept 13, 20224.294.404.134.324.321,964,400
Sept 12, 20224.404.464.344.414.411,590,200
Sept 09, 20224.304.434.274.404.401,493,200
Sept 08, 20224.234.294.114.164.161,437,500
Sept 07, 20224.134.244.074.244.241,693,400
Sept 06, 20224.444.554.224.254.251,448,300
Sept 02, 20224.324.474.244.444.441,416,200
Sept 01, 20224.214.284.074.164.161,821,600
Aug 31, 20224.214.504.184.324.324,727,800
Aug 30, 20224.474.474.254.374.372,423,100
Aug 29, 20224.364.584.364.584.581,382,300
Aug 26, 20224.494.544.344.394.391,432,500
Aug 25, 20224.404.514.354.494.491,503,100
Aug 24, 20224.284.424.254.374.371,269,600
Aug 23, 20224.164.404.164.274.271,553,100
Aug 22, 20224.054.143.964.054.051,282,800
Aug 19, 20224.134.174.064.104.10922,300
Aug 18, 20223.994.203.964.184.18967,600
Aug 17, 20223.954.003.883.943.94792,600
Aug 16, 20224.124.173.933.953.952,408,200
Aug 15, 20224.074.123.914.114.111,194,200
Aug 12, 20224.084.244.034.234.23928,400
Aug 11, 20224.144.304.094.114.111,236,000
Aug 10, 20224.044.043.874.014.011,576,400
Aug 09, 20224.044.103.963.983.981,250,400
Aug 08, 20223.934.003.873.963.961,475,500
Aug 05, 20223.764.083.743.993.991,923,100
Aug 04, 20223.924.003.773.803.802,474,900
Aug 03, 20224.084.133.923.973.971,744,200
Aug 02, 20223.904.123.904.064.062,173,300
Aug 01, 20223.933.993.753.943.942,918,700
Jul 29, 20223.884.143.884.044.042,674,300
Jul 28, 20223.653.943.633.863.864,834,100
Jul 27, 20223.423.633.363.613.616,848,500
Jul 26, 20223.073.283.023.183.185,034,900
Jul 25, 20222.662.862.642.852.852,702,300
Jul 22, 20222.632.722.572.612.611,760,500
Jul 21, 20222.762.762.562.652.652,066,800
Jul 20, 20222.842.922.802.882.881,745,100
Jul 19, 20222.712.932.712.882.882,177,000
Jul 18, 20222.682.782.682.712.711,699,400
Jul 15, 20222.572.592.502.572.572,101,700
Jul 14, 20222.602.622.472.502.504,176,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...