Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.4300-0.0900 (-2.56%)
As of 10:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 21, 2021 | 3.5800 | 3.6300 | 3.4200 | 3.4300 | 3.4300 | 241,227 |
| Sep. 20, 2021 | 3.5200 | 3.6200 | 3.4300 | 3.5200 | 3.5200 | 1,530,700 |
| Sep. 17, 2021 | 3.7500 | 3.7800 | 3.6500 | 3.7300 | 3.7300 | 3,093,800 |
| Sep. 16, 2021 | 3.9300 | 3.9400 | 3.7600 | 3.7700 | 3.7700 | 1,280,700 |
| Sep. 15, 2021 | 3.8600 | 4.0100 | 3.8400 | 3.9200 | 3.9200 | 1,256,800 |
| Sep. 14, 2021 | 3.9900 | 4.0200 | 3.7200 | 3.7700 | 3.7700 | 1,223,800 |
| Sep. 13, 2021 | 3.6400 | 4.0200 | 3.6400 | 3.9400 | 3.9400 | 3,305,100 |
| Sep. 10, 2021 | 3.6600 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 934,700 |
| Sep. 09, 2021 | 3.5000 | 3.6700 | 3.4600 | 3.5700 | 3.5700 | 1,746,200 |
| Sep. 08, 2021 | 3.8700 | 3.9100 | 3.5300 | 3.5400 | 3.5400 | 1,413,700 |
| Sep. 07, 2021 | 3.7200 | 3.9100 | 3.7200 | 3.8300 | 3.8300 | 2,425,800 |
| Sep. 03, 2021 | 3.8400 | 3.9000 | 3.7100 | 3.7700 | 3.7700 | 861,500 |
| Sep. 02, 2021 | 3.8400 | 3.9400 | 3.7300 | 3.8200 | 3.8200 | 1,140,300 |
| Sep. 01, 2021 | 3.7600 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 1,112,800 |
| Aug. 31, 2021 | 3.7500 | 3.8600 | 3.7100 | 3.7600 | 3.7600 | 1,468,200 |
| Aug. 30, 2021 | 3.9500 | 3.9800 | 3.7800 | 3.8100 | 3.8100 | 949,600 |
| Aug. 27, 2021 | 3.7300 | 3.9700 | 3.7300 | 3.9200 | 3.9200 | 1,191,500 |
| Aug. 26, 2021 | 3.7600 | 3.8300 | 3.6600 | 3.6600 | 3.6600 | 1,295,200 |
| Aug. 25, 2021 | 3.7800 | 3.8600 | 3.6800 | 3.7900 | 3.7900 | 731,500 |
| Aug. 24, 2021 | 3.7300 | 3.7900 | 3.6900 | 3.7600 | 3.7600 | 942,100 |
| Aug. 23, 2021 | 3.5500 | 3.6900 | 3.5400 | 3.6500 | 3.6500 | 1,095,100 |
| Aug. 20, 2021 | 3.3500 | 3.4500 | 3.2900 | 3.3900 | 3.3900 | 1,090,900 |
| Aug. 19, 2021 | 3.3800 | 3.4200 | 3.3000 | 3.4100 | 3.4100 | 2,012,700 |
| Aug. 18, 2021 | 3.6500 | 3.6900 | 3.4700 | 3.4800 | 3.4800 | 1,905,900 |
| Aug. 17, 2021 | 3.6600 | 3.7500 | 3.5700 | 3.6300 | 3.6300 | 950,700 |
| Aug. 16, 2021 | 3.7700 | 3.8100 | 3.6600 | 3.7000 | 3.7000 | 1,434,000 |
| Aug. 13, 2021 | 3.9500 | 3.9600 | 3.8300 | 3.8700 | 3.8700 | 1,034,700 |
| Aug. 12, 2021 | 4.1000 | 4.1400 | 3.9200 | 3.9700 | 3.9700 | 1,138,300 |
| Aug. 11, 2021 | 4.0600 | 4.1700 | 3.9600 | 4.1300 | 4.1300 | 1,211,100 |
| Aug. 10, 2021 | 4.0300 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 1,436,400 |
| Aug. 09, 2021 | 3.9900 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 1,100,800 |
| Aug. 06, 2021 | 4.1100 | 4.2000 | 4.0700 | 4.0800 | 4.0800 | 915,800 |
| Aug. 05, 2021 | 4.0600 | 4.1600 | 4.0000 | 4.0600 | 4.0600 | 1,270,700 |
| Aug. 04, 2021 | 4.0900 | 4.1300 | 3.9200 | 4.0100 | 4.0100 | 3,280,800 |
| Aug. 03, 2021 | 4.0500 | 4.2400 | 3.9900 | 4.2200 | 4.2200 | 1,645,800 |
| Aug. 02, 2021 | 4.1700 | 4.4100 | 4.0700 | 4.0900 | 4.0900 | 2,004,100 |
| Jul. 30, 2021 | 4.2400 | 4.2700 | 4.0700 | 4.1500 | 4.1500 | 1,460,700 |
| Jul. 29, 2021 | 4.1500 | 4.3200 | 4.0900 | 4.2900 | 4.2900 | 2,331,800 |
| Jul. 28, 2021 | 4.0600 | 4.1600 | 3.8800 | 4.1100 | 4.1100 | 4,196,400 |
| Jul. 27, 2021 | 4.4300 | 4.4300 | 4.1000 | 4.1500 | 4.1500 | 4,077,300 |
| Jul. 26, 2021 | 4.4600 | 4.7500 | 4.4600 | 4.6100 | 4.6100 | 1,876,300 |
| Jul. 23, 2021 | 4.5600 | 4.5600 | 4.3500 | 4.4100 | 4.4100 | 1,072,900 |
| Jul. 22, 2021 | 4.6800 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 1,891,100 |
| Jul. 21, 2021 | 4.4400 | 4.7000 | 4.4200 | 4.6500 | 4.6500 | 2,710,600 |
| Jul. 20, 2021 | 4.1700 | 4.4100 | 4.1000 | 4.3000 | 4.3000 | 2,582,000 |
| Jul. 19, 2021 | 4.2300 | 4.3100 | 4.0700 | 4.1700 | 4.1700 | 2,997,900 |
| Jul. 16, 2021 | 4.5300 | 4.6200 | 4.3700 | 4.4500 | 4.4500 | 3,380,300 |
| Jul. 15, 2021 | 4.7500 | 4.9000 | 4.6000 | 4.6700 | 4.6700 | 2,200,100 |
| Jul. 14, 2021 | 5.1800 | 5.2600 | 4.7800 | 4.8400 | 4.8400 | 2,061,800 |
| Jul. 13, 2021 | 5.1600 | 5.2100 | 5.0400 | 5.0800 | 5.0800 | 1,140,100 |
| Jul. 12, 2021 | 5.1900 | 5.2500 | 5.0200 | 5.2200 | 5.2200 | 1,016,900 |
| Jul. 09, 2021 | 5.2900 | 5.3800 | 5.2100 | 5.2200 | 5.2200 | 1,745,900 |
| Jul. 08, 2021 | 5.0700 | 5.2300 | 5.0000 | 5.1600 | 5.1600 | 1,519,300 |
| Jul. 07, 2021 | 5.3500 | 5.4800 | 5.1500 | 5.2200 | 5.2200 | 1,478,200 |
| Jul. 06, 2021 | 5.6700 | 5.6700 | 5.3600 | 5.4100 | 5.4100 | 2,156,400 |
| Jul. 02, 2021 | 5.8100 | 5.8300 | 5.6100 | 5.6700 | 5.6700 | 1,106,700 |
| Jul. 01, 2021 | 5.9200 | 6.0000 | 5.7900 | 5.8600 | 5.8600 | 1,621,100 |
| Jun. 30, 2021 | 5.7500 | 5.7600 | 5.6000 | 5.7100 | 5.7100 | 3,451,500 |
| Jun. 29, 2021 | 5.8600 | 5.9300 | 5.6600 | 5.6900 | 5.6900 | 1,799,600 |
| Jun. 28, 2021 | 6.0600 | 6.0800 | 5.6500 | 5.7900 | 5.7900 | 2,377,800 |
| Jun. 25, 2021 | 6.5600 | 6.6000 | 6.0700 | 6.1000 | 6.1000 | 5,103,800 |
| Jun. 24, 2021 | 6.3800 | 6.6000 | 6.2100 | 6.5200 | 6.5200 | 1,956,000 |
| Jun. 23, 2021 | 6.3500 | 6.7000 | 6.3100 | 6.3600 | 6.3600 | 2,976,700 |
| Jun. 22, 2021 | 6.0800 | 6.3200 | 6.0200 | 6.2600 | 6.2600 | 2,228,400 |
| Jun. 21, 2021 | 5.9000 | 6.1900 | 5.8900 | 6.1200 | 6.1200 | 2,232,600 |
| Jun. 18, 2021 | 5.7200 | 6.0300 | 5.7000 | 5.9000 | 5.9000 | 3,651,400 |
| Jun. 17, 2021 | 6.2400 | 6.2500 | 5.6200 | 5.9300 | 5.9300 | 3,346,200 |
| Jun. 16, 2021 | 6.1900 | 6.3400 | 6.1300 | 6.2500 | 6.2500 | 2,584,100 |
| Jun. 15, 2021 | 6.0600 | 6.2600 | 5.8800 | 6.2400 | 6.2400 | 2,826,600 |
| Jun. 14, 2021 | 6.1000 | 6.3500 | 5.9800 | 6.0200 | 6.0200 | 1,994,100 |
| Jun. 11, 2021 | 6.1300 | 6.2600 | 6.0300 | 6.0400 | 6.0400 | 1,933,100 |
| Jun. 10, 2021 | 6.1700 | 6.2200 | 5.9400 | 6.0200 | 6.0200 | 1,466,200 |
| Jun. 09, 2021 | 6.1500 | 6.1800 | 6.0400 | 6.0800 | 6.0800 | 1,369,100 |
| Jun. 08, 2021 | 6.1300 | 6.3700 | 6.0400 | 6.3000 | 6.3000 | 1,564,600 |
| Jun. 07, 2021 | 6.4500 | 6.4600 | 6.1100 | 6.1900 | 6.1900 | 2,331,100 |
| Jun. 04, 2021 | 6.2400 | 6.4900 | 6.0600 | 6.4600 | 6.4600 | 2,632,200 |
| Jun. 03, 2021 | 6.0000 | 6.2800 | 5.9100 | 6.1600 | 6.1600 | 4,179,400 |
| Jun. 02, 2021 | 5.6700 | 6.0600 | 5.4500 | 6.0500 | 6.0500 | 3,277,500 |
| Jun. 01, 2021 | 5.3900 | 5.5500 | 5.3200 | 5.5000 | 5.5000 | 2,431,900 |
| May 28, 2021 | 5.4800 | 5.4800 | 5.2200 | 5.2300 | 5.2300 | 2,542,800 |
| May 27, 2021 | 5.0200 | 5.2300 | 5.0100 | 5.2000 | 5.2000 | 1,635,600 |
| May 26, 2021 | 4.8300 | 5.0100 | 4.8100 | 4.9700 | 4.9700 | 894,000 |
| May 25, 2021 | 5.0700 | 5.1400 | 4.8100 | 4.8100 | 4.8100 | 1,250,400 |
| May 24, 2021 | 5.1300 | 5.1300 | 4.9700 | 5.0800 | 5.0800 | 968,500 |
| May 21, 2021 | 5.0200 | 5.1600 | 4.9300 | 5.0700 | 5.0700 | 1,086,300 |
| May 20, 2021 | 5.0100 | 5.0300 | 4.8300 | 4.9300 | 4.9300 | 1,206,700 |
| May 19, 2021 | 4.9500 | 5.1000 | 4.8200 | 5.0100 | 5.0100 | 1,347,700 |
| May 18, 2021 | 5.2600 | 5.3100 | 5.0900 | 5.1000 | 5.1000 | 1,322,500 |
| May 17, 2021 | 5.0800 | 5.2900 | 5.0200 | 5.2900 | 5.2900 | 1,389,100 |
| May 14, 2021 | 5.0500 | 5.1300 | 4.9300 | 5.1300 | 5.1300 | 1,373,500 |
| May 13, 2021 | 4.7300 | 4.9800 | 4.6800 | 4.9700 | 4.9700 | 2,079,000 |
| May 12, 2021 | 4.9700 | 5.1200 | 4.7700 | 4.7900 | 4.7900 | 2,049,000 |
| May 11, 2021 | 4.6500 | 5.0000 | 4.6100 | 4.9500 | 4.9500 | 1,527,400 |
| May 10, 2021 | 5.1300 | 5.2900 | 4.8500 | 4.8500 | 4.8500 | 1,859,600 |
| May 07, 2021 | 4.7700 | 5.0900 | 4.7100 | 5.0800 | 5.0800 | 1,786,400 |
| May 06, 2021 | 4.7500 | 4.8800 | 4.5700 | 4.8700 | 4.8700 | 1,596,900 |
| May 05, 2021 | 4.5200 | 4.7600 | 4.4900 | 4.7600 | 4.7600 | 2,023,100 |
| May 04, 2021 | 4.4600 | 4.5000 | 4.2700 | 4.4900 | 4.4900 | 1,245,900 |
| May 03, 2021 | 4.3800 | 4.4700 | 4.3300 | 4.4400 | 4.4400 | 1,716,200 |
| Apr. 30, 2021 | 4.3400 | 4.4300 | 4.2300 | 4.2900 | 4.2900 | 1,862,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
