Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 7.87 | 7.86 | 7.61 | 7.64 | 7.64 | 446,529 |
| Mar 29, 2023 | 7.85 | 7.90 | 7.68 | 7.82 | 7.82 | 1,208,200 |
| Mar 28, 2023 | 7.54 | 7.80 | 7.50 | 7.74 | 7.74 | 1,107,600 |
| Mar 27, 2023 | 7.35 | 7.67 | 7.30 | 7.60 | 7.60 | 1,532,600 |
| Mar 24, 2023 | 7.09 | 7.25 | 7.02 | 7.19 | 7.19 | 1,785,200 |
| Mar 23, 2023 | 7.49 | 7.63 | 7.23 | 7.34 | 7.34 | 1,661,700 |
| Mar 22, 2023 | 7.63 | 7.68 | 7.40 | 7.42 | 7.42 | 1,542,100 |
| Mar 21, 2023 | 7.58 | 7.78 | 7.52 | 7.63 | 7.63 | 1,622,200 |
| Mar 20, 2023 | 7.37 | 7.52 | 7.29 | 7.30 | 7.30 | 1,580,000 |
| Mar 17, 2023 | 7.23 | 7.26 | 7.05 | 7.21 | 7.21 | 4,744,700 |
| Mar 16, 2023 | 7.16 | 7.47 | 6.98 | 7.39 | 7.39 | 2,025,700 |
| Mar 15, 2023 | 7.37 | 7.61 | 7.19 | 7.34 | 7.34 | 3,753,000 |
| Mar 14, 2023 | 7.72 | 8.08 | 7.64 | 7.76 | 7.76 | 2,920,600 |
| Mar 13, 2023 | 7.51 | 7.84 | 7.45 | 7.61 | 7.61 | 2,673,700 |
| Mar 10, 2023 | 7.98 | 8.20 | 7.78 | 7.87 | 7.87 | 1,868,000 |
| Mar 09, 2023 | 8.53 | 8.56 | 7.97 | 7.99 | 7.99 | 1,600,800 |
| Mar 08, 2023 | 8.44 | 8.51 | 8.20 | 8.48 | 8.48 | 1,352,200 |
| Mar 07, 2023 | 8.66 | 8.67 | 8.38 | 8.47 | 8.47 | 1,791,300 |
| Mar 06, 2023 | 8.65 | 8.73 | 8.50 | 8.70 | 8.70 | 1,721,800 |
| Mar 03, 2023 | 8.32 | 8.84 | 8.32 | 8.73 | 8.73 | 2,501,900 |
| Mar 02, 2023 | 8.32 | 8.50 | 8.27 | 8.41 | 8.41 | 2,792,300 |
| Mar 01, 2023 | 8.24 | 8.52 | 8.22 | 8.47 | 8.47 | 1,247,500 |
| Feb 28, 2023 | 8.47 | 8.70 | 8.23 | 8.28 | 8.28 | 3,156,200 |
| Feb 27, 2023 | 8.18 | 8.53 | 8.15 | 8.37 | 8.37 | 1,678,700 |
| Feb 24, 2023 | 8.03 | 8.25 | 7.94 | 8.21 | 8.21 | 1,666,600 |
| Feb 23, 2023 | 8.04 | 8.25 | 7.96 | 8.12 | 8.12 | 1,833,600 |
| Feb 22, 2023 | 8.55 | 8.85 | 7.92 | 7.97 | 7.97 | 3,304,200 |
| Feb 21, 2023 | 8.32 | 9.16 | 8.32 | 8.54 | 8.54 | 6,964,100 |
| Feb 17, 2023 | 7.91 | 7.91 | 7.55 | 7.62 | 7.62 | 1,575,900 |
| Feb 16, 2023 | 7.94 | 8.08 | 7.84 | 7.98 | 7.98 | 1,555,600 |
| Feb 15, 2023 | 7.96 | 8.02 | 7.76 | 7.99 | 7.99 | 1,630,500 |
| Feb 14, 2023 | 8.03 | 8.24 | 7.93 | 8.08 | 8.08 | 2,096,200 |
| Feb 13, 2023 | 8.17 | 8.27 | 7.97 | 8.13 | 8.13 | 2,646,600 |
| Feb 10, 2023 | 7.80 | 8.24 | 7.79 | 8.23 | 8.23 | 2,223,000 |
| Feb 09, 2023 | 7.91 | 7.91 | 7.69 | 7.70 | 7.70 | 2,345,800 |
| Feb 08, 2023 | 7.79 | 7.95 | 7.70 | 7.91 | 7.91 | 1,104,800 |
| Feb 07, 2023 | 7.84 | 7.88 | 7.66 | 7.79 | 7.79 | 994,700 |
| Feb 06, 2023 | 7.72 | 7.82 | 7.53 | 7.76 | 7.76 | 2,422,600 |
| Feb 03, 2023 | 7.63 | 7.97 | 7.54 | 7.71 | 7.71 | 1,736,400 |
| Feb 02, 2023 | 7.76 | 7.77 | 7.43 | 7.63 | 7.63 | 2,128,700 |
| Feb 01, 2023 | 7.95 | 7.98 | 7.47 | 7.77 | 7.77 | 1,921,600 |
| Jan 31, 2023 | 7.81 | 8.04 | 7.73 | 7.93 | 7.93 | 1,642,900 |
| Jan 30, 2023 | 7.63 | 7.88 | 7.56 | 7.81 | 7.81 | 958,900 |
| Jan 27, 2023 | 7.99 | 8.06 | 7.72 | 7.78 | 7.78 | 1,631,000 |
| Jan 26, 2023 | 7.92 | 8.02 | 7.77 | 8.02 | 8.02 | 1,839,100 |
| Jan 25, 2023 | 7.58 | 7.95 | 7.49 | 7.89 | 7.89 | 1,583,900 |
| Jan 24, 2023 | 7.65 | 7.65 | 7.48 | 7.58 | 7.58 | 905,100 |
| Jan 23, 2023 | 7.74 | 7.86 | 7.63 | 7.66 | 7.66 | 1,071,900 |
| Jan 20, 2023 | 7.75 | 7.84 | 7.56 | 7.70 | 7.70 | 1,106,000 |
| Jan 19, 2023 | 7.58 | 7.76 | 7.51 | 7.67 | 7.67 | 1,013,400 |
| Jan 18, 2023 | 8.12 | 8.14 | 7.54 | 7.58 | 7.58 | 1,449,100 |
| Jan 17, 2023 | 7.96 | 8.07 | 7.89 | 8.04 | 8.04 | 1,772,900 |
| Jan 13, 2023 | 7.95 | 7.98 | 7.76 | 7.93 | 7.93 | 1,556,200 |
| Jan 12, 2023 | 7.73 | 8.00 | 7.64 | 7.90 | 7.90 | 2,328,800 |
| Jan 11, 2023 | 7.72 | 7.88 | 7.59 | 7.67 | 7.67 | 1,342,900 |
| Jan 10, 2023 | 7.47 | 7.76 | 7.31 | 7.69 | 7.69 | 3,195,800 |
| Jan 09, 2023 | 7.48 | 7.62 | 7.32 | 7.45 | 7.45 | 1,533,800 |
| Jan 06, 2023 | 7.30 | 7.54 | 7.21 | 7.26 | 7.26 | 1,483,500 |
| Jan 05, 2023 | 6.95 | 7.19 | 6.86 | 7.16 | 7.16 | 1,455,000 |
| Jan 04, 2023 | 6.92 | 7.13 | 6.86 | 6.95 | 6.95 | 2,113,400 |
| Jan 03, 2023 | 7.36 | 7.43 | 6.81 | 7.01 | 7.01 | 1,623,600 |
| Dec 30, 2022 | 7.21 | 7.44 | 7.18 | 7.38 | 7.38 | 2,496,700 |
| Dec 29, 2022 | 6.94 | 7.40 | 6.88 | 7.32 | 7.32 | 1,616,400 |
| Dec 28, 2022 | 7.37 | 7.41 | 6.79 | 6.97 | 6.97 | 1,653,500 |
| Dec 27, 2022 | 7.15 | 7.48 | 7.09 | 7.41 | 7.41 | 2,556,300 |
| Dec 23, 2022 | 6.81 | 7.09 | 6.77 | 7.08 | 7.08 | 1,487,600 |
| Dec 22, 2022 | 6.79 | 6.82 | 6.50 | 6.66 | 6.66 | 1,152,300 |
| Dec 21, 2022 | 6.82 | 6.91 | 6.65 | 6.78 | 6.78 | 1,695,300 |
| Dec 20, 2022 | 6.19 | 6.71 | 6.16 | 6.68 | 6.68 | 2,026,300 |
| Dec 19, 2022 | 6.31 | 6.46 | 6.07 | 6.17 | 6.17 | 1,329,700 |
| Dec 16, 2022 | 6.00 | 6.26 | 5.94 | 6.24 | 6.24 | 3,727,000 |
| Dec 15, 2022 | 6.27 | 6.33 | 6.07 | 6.20 | 6.20 | 1,295,300 |
| Dec 14, 2022 | 6.25 | 6.45 | 6.18 | 6.37 | 6.37 | 1,508,400 |
| Dec 13, 2022 | 6.17 | 6.29 | 6.11 | 6.22 | 6.22 | 1,565,100 |
| Dec 12, 2022 | 5.84 | 6.08 | 5.76 | 6.04 | 6.04 | 1,639,100 |
| Dec 09, 2022 | 5.98 | 6.07 | 5.78 | 5.79 | 5.79 | 1,455,700 |
| Dec 08, 2022 | 6.18 | 6.26 | 5.98 | 6.02 | 6.02 | 1,165,500 |
| Dec 07, 2022 | 6.27 | 6.30 | 5.90 | 5.97 | 5.97 | 1,206,100 |
| Dec 06, 2022 | 6.18 | 6.33 | 6.12 | 6.20 | 6.20 | 1,450,100 |
| Dec 05, 2022 | 6.61 | 6.67 | 6.10 | 6.18 | 6.18 | 1,402,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
