Helix Energy Solutions Group, Inc. (HLX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

6.36+0.10 (+1.60%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 23, 2021	6.35	6.70	6.31	6.36	6.36	2,976,700
Jun. 22, 2021	6.08	6.32	6.02	6.26	6.26	2,228,400
Jun. 21, 2021	5.90	6.19	5.89	6.12	6.12	2,232,600
Jun. 18, 2021	5.72	6.03	5.70	5.90	5.90	3,650,900
Jun. 17, 2021	6.24	6.25	5.62	5.93	5.93	3,346,200
Jun. 16, 2021	6.19	6.34	6.13	6.25	6.25	2,584,100
Jun. 15, 2021	6.06	6.26	5.88	6.24	6.24	2,826,600
Jun. 14, 2021	6.10	6.35	5.98	6.02	6.02	1,994,100
Jun. 11, 2021	6.13	6.26	6.03	6.04	6.04	1,933,100
Jun. 10, 2021	6.17	6.22	5.94	6.02	6.02	1,466,200
Jun. 09, 2021	6.15	6.18	6.04	6.08	6.08	1,369,100
Jun. 08, 2021	6.13	6.37	6.04	6.30	6.30	1,564,600
Jun. 07, 2021	6.45	6.46	6.11	6.19	6.19	2,331,100
Jun. 04, 2021	6.24	6.49	6.06	6.46	6.46	2,632,200
Jun. 03, 2021	6.00	6.28	5.91	6.16	6.16	4,179,400
Jun. 02, 2021	5.67	6.06	5.45	6.05	6.05	3,277,500
Jun. 01, 2021	5.39	5.55	5.32	5.50	5.50	2,431,900
May 28, 2021	5.48	5.48	5.22	5.23	5.23	2,542,800
May 27, 2021	5.02	5.23	5.01	5.20	5.20	1,635,600
May 26, 2021	4.83	5.01	4.81	4.97	4.97	894,000
May 25, 2021	5.07	5.14	4.81	4.81	4.81	1,250,400
May 24, 2021	5.13	5.13	4.97	5.08	5.08	968,500
May 21, 2021	5.02	5.16	4.93	5.07	5.07	1,086,300
May 20, 2021	5.01	5.03	4.83	4.93	4.93	1,206,700
May 19, 2021	4.95	5.10	4.82	5.01	5.01	1,347,700
May 18, 2021	5.26	5.31	5.09	5.10	5.10	1,322,500
May 17, 2021	5.08	5.29	5.02	5.29	5.29	1,389,100
May 14, 2021	5.05	5.13	4.93	5.13	5.13	1,373,500
May 13, 2021	4.73	4.98	4.68	4.97	4.97	2,079,000
May 12, 2021	4.97	5.12	4.77	4.79	4.79	2,049,000
May 11, 2021	4.65	5.00	4.61	4.95	4.95	1,527,400
May 10, 2021	5.13	5.29	4.85	4.85	4.85	1,859,600
May 07, 2021	4.77	5.09	4.71	5.08	5.08	1,786,400
May 06, 2021	4.75	4.88	4.57	4.87	4.87	1,596,900
May 05, 2021	4.52	4.76	4.49	4.76	4.76	2,023,100
May 04, 2021	4.46	4.50	4.27	4.49	4.49	1,245,900
May 03, 2021	4.38	4.47	4.33	4.44	4.44	1,716,200
Apr. 30, 2021	4.34	4.43	4.23	4.29	4.29	1,862,500
Apr. 29, 2021	4.55	4.57	4.30	4.44	4.44	1,766,600
Apr. 28, 2021	4.12	4.50	4.05	4.43	4.43	2,563,900
Apr. 27, 2021	4.52	4.55	4.05	4.19	4.19	3,432,300
Apr. 26, 2021	4.45	4.58	4.41	4.52	4.52	1,357,200
Apr. 23, 2021	4.40	4.55	4.36	4.47	4.47	1,113,800
Apr. 22, 2021	4.51	4.52	4.37	4.39	4.39	1,204,200
Apr. 21, 2021	4.28	4.49	4.21	4.49	4.49	1,283,300
Apr. 20, 2021	4.72	4.75	4.35	4.36	4.36	2,675,100
Apr. 19, 2021	4.75	4.83	4.70	4.75	4.75	900,400
Apr. 16, 2021	4.90	4.95	4.76	4.77	4.77	997,200
Apr. 15, 2021	5.01	5.06	4.81	4.85	4.85	1,262,700
Apr. 14, 2021	4.74	5.10	4.74	4.97	4.97	2,277,500
Apr. 13, 2021	4.76	4.82	4.63	4.68	4.68	1,297,900
Apr. 12, 2021	4.94	4.99	4.75	4.78	4.78	1,304,700
Apr. 09, 2021	4.93	5.00	4.84	4.84	4.84	1,163,200
Apr. 08, 2021	5.00	5.03	4.85	4.92	4.92	1,647,200
Apr. 07, 2021	5.09	5.13	4.96	5.04	5.04	1,487,000
Apr. 06, 2021	5.02	5.22	5.00	5.04	5.04	1,004,600
Apr. 05, 2021	5.27	5.28	4.93	4.98	4.98	1,493,500
Apr. 01, 2021	5.10	5.28	5.03	5.28	5.28	1,345,700
Mar. 31, 2021	4.84	5.10	4.80	5.05	5.05	3,084,900
Mar. 30, 2021	4.78	4.96	4.69	4.84	4.84	1,113,500
Mar. 29, 2021	4.98	5.08	4.81	4.85	4.85	1,897,300
Mar. 26, 2021	5.14	5.23	4.91	5.08	5.08	1,776,100
Mar. 25, 2021	4.80	4.99	4.60	4.96	4.96	1,937,600
Mar. 24, 2021	5.05	5.24	4.92	4.93	4.93	1,551,800
Mar. 23, 2021	5.14	5.22	4.86	4.88	4.88	2,209,800
Mar. 22, 2021	5.41	5.47	5.22	5.32	5.32	1,518,700
Mar. 19, 2021	5.31	5.60	5.26	5.45	5.45	4,895,500
Mar. 18, 2021	5.78	5.78	5.27	5.36	5.36	2,043,200
Mar. 17, 2021	5.65	5.92	5.56	5.86	5.86	1,726,100
Mar. 16, 2021	6.14	6.15	5.72	5.73	5.73	2,033,900
Mar. 15, 2021	6.12	6.28	6.03	6.28	6.28	2,527,100
Mar. 12, 2021	6.47	6.53	6.04	6.16	6.16	2,643,300
Mar. 11, 2021	6.76	6.76	6.36	6.46	6.46	2,748,400
Mar. 10, 2021	6.15	6.70	6.13	6.68	6.68	3,174,900
Mar. 09, 2021	6.19	6.35	6.04	6.21	6.21	2,414,100
Mar. 08, 2021	5.90	6.23	5.78	6.18	6.18	4,496,100
Mar. 05, 2021	5.52	5.93	5.30	5.85	5.85	6,863,700
Mar. 04, 2021	5.15	5.35	5.02	5.33	5.33	3,684,100
Mar. 03, 2021	5.04	5.20	5.00	5.06	5.06	1,955,700
Mar. 02, 2021	5.26	5.32	4.95	4.99	4.99	1,807,100
Mar. 01, 2021	5.07	5.27	4.98	5.27	5.27	2,559,300
Feb. 26, 2021	4.82	4.99	4.65	4.90	4.90	2,432,600
Feb. 25, 2021	5.00	5.22	4.84	4.86	4.86	3,630,100
Feb. 24, 2021	4.82	5.14	4.80	4.97	4.97	2,811,100
Feb. 23, 2021	5.24	5.25	4.62	4.76	4.76	4,131,900
Feb. 22, 2021	4.96	5.58	4.95	5.33	5.33	4,872,900
Feb. 19, 2021	4.82	4.99	4.82	4.95	4.95	1,447,200
Feb. 18, 2021	4.90	4.92	4.70	4.80	4.80	1,660,200
Feb. 17, 2021	4.96	5.00	4.76	4.97	4.97	2,006,300
Feb. 16, 2021	4.83	5.06	4.80	4.93	4.93	2,340,700
Feb. 12, 2021	4.57	4.70	4.44	4.61	4.61	1,380,000
Feb. 11, 2021	4.74	4.76	4.47	4.68	4.68	2,376,500
Feb. 10, 2021	4.75	4.87	4.65	4.81	4.81	1,475,600
Feb. 09, 2021	4.73	4.86	4.61	4.73	4.73	1,514,600
Feb. 08, 2021	4.68	4.87	4.68	4.79	4.79	1,690,400
Feb. 05, 2021	4.75	4.75	4.55	4.60	4.60	1,066,500
Feb. 04, 2021	4.53	4.67	4.38	4.65	4.65	1,599,600
Feb. 03, 2021	4.23	4.50	4.22	4.50	4.50	2,069,300
Feb. 02, 2021	4.38	4.44	4.19	4.21	4.21	1,785,800
Feb. 01, 2021	4.15	4.25	4.01	4.24	4.24	1,625,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,164.39-36.26(-0.18%)

S&P 5004,241.84-4.60(-0.11%)

DOW33,874.24-71.34(-0.21%)

Helix Energy Solutions Group, Inc. (HLX)

S&P/TSX
20,164.39
-36.26(-0.18%)

S&P 500
4,241.84
-4.60(-0.11%)

DOW
33,874.24
-71.34(-0.21%)