Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
5.61
-0.29 (-4.92%)
Aug 14, 2025, 1:27 PM - Market open
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.85 | 5.86 | 5.65 | 5.67 | - | -3.90% | 345,095 |
| Aug 13, 2025 | 5.96 | 6.09 | 5.87 | 5.90 | 5.90 | -0.51% | 1,434,369 |
| Aug 12, 2025 | 5.86 | 6.02 | 5.75 | 5.93 | 5.93 | 2.95% | 1,603,383 |
| Aug 11, 2025 | 5.93 | 6.01 | 5.74 | 5.76 | 5.76 | -1.37% | 1,247,473 |
| Aug 8, 2025 | 5.91 | 5.96 | 5.78 | 5.84 | 5.84 | - | 959,880 |
| Aug 7, 2025 | 6.02 | 6.13 | 5.83 | 5.84 | 5.84 | -1.85% | 1,502,827 |
| Aug 6, 2025 | 6.09 | 6.19 | 5.91 | 5.95 | 5.95 | -1.98% | 1,139,449 |
| Aug 5, 2025 | 5.88 | 6.11 | 5.83 | 6.07 | 6.07 | 4.66% | 2,347,293 |
| Aug 4, 2025 | 5.88 | 5.91 | 5.70 | 5.80 | 5.80 | -1.36% | 1,254,996 |
| Aug 1, 2025 | 5.85 | 5.91 | 5.66 | 5.88 | 5.88 | -0.84% | 2,299,822 |
| Jul 31, 2025 | 6.14 | 6.27 | 5.88 | 5.93 | 5.93 | -5.12% | 1,738,975 |
| Jul 30, 2025 | 6.31 | 6.43 | 6.14 | 6.25 | 6.25 | -2.34% | 2,388,211 |
| Jul 29, 2025 | 6.24 | 6.46 | 6.21 | 6.40 | 6.40 | 2.40% | 2,835,645 |
| Jul 28, 2025 | 6.18 | 6.37 | 6.15 | 6.25 | 6.25 | 1.30% | 2,013,897 |
| Jul 25, 2025 | 6.02 | 6.19 | 5.95 | 6.17 | 6.17 | 3.01% | 2,064,101 |
| Jul 24, 2025 | 5.75 | 6.12 | 5.52 | 5.99 | 5.99 | -13.94% | 6,902,502 |
| Jul 23, 2025 | 6.68 | 6.98 | 6.64 | 6.96 | 6.96 | 6.58% | 1,777,329 |
| Jul 22, 2025 | 6.40 | 6.59 | 6.36 | 6.53 | 6.53 | 1.87% | 1,438,991 |
| Jul 21, 2025 | 6.40 | 6.45 | 6.32 | 6.41 | 6.41 | 0.94% | 1,560,834 |
| Jul 18, 2025 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -0.47% | 1,220,092 |
| Jul 17, 2025 | 6.24 | 6.45 | 6.18 | 6.38 | 6.38 | 3.57% | 1,567,854 |
| Jul 16, 2025 | 6.34 | 6.38 | 6.13 | 6.16 | 6.16 | -2.69% | 1,466,898 |
| Jul 15, 2025 | 6.33 | 6.54 | 6.30 | 6.33 | 6.33 | - | 2,470,698 |
| Jul 14, 2025 | 6.50 | 6.52 | 6.31 | 6.33 | 6.33 | -3.36% | 1,702,196 |
| Jul 11, 2025 | 6.64 | 6.67 | 6.52 | 6.55 | 6.55 | -2.09% | 1,844,879 |
| Jul 10, 2025 | 6.75 | 6.81 | 6.48 | 6.69 | 6.69 | -2.34% | 2,411,176 |
| Jul 9, 2025 | 6.70 | 7.02 | 6.65 | 6.85 | 6.85 | 1.93% | 3,834,162 |
| Jul 8, 2025 | 6.30 | 6.83 | 6.25 | 6.72 | 6.72 | 7.52% | 3,057,379 |
| Jul 7, 2025 | 6.38 | 6.56 | 6.17 | 6.25 | 6.25 | -3.40% | 1,369,283 |
| Jul 3, 2025 | 6.60 | 6.61 | 6.44 | 6.47 | 6.47 | -1.52% | 498,132 |
| Jul 2, 2025 | 6.53 | 6.58 | 6.38 | 6.57 | 6.57 | 2.34% | 1,671,746 |
| Jul 1, 2025 | 6.23 | 6.64 | 6.07 | 6.42 | 6.42 | 2.88% | 2,381,336 |
| Jun 30, 2025 | 6.27 | 6.37 | 6.20 | 6.24 | 6.24 | -0.64% | 1,363,903 |
| Jun 27, 2025 | 6.36 | 6.44 | 6.26 | 6.28 | 6.28 | -0.79% | 2,427,963 |
| Jun 26, 2025 | 6.29 | 6.37 | 6.25 | 6.33 | 6.33 | 0.80% | 1,696,933 |
| Jun 25, 2025 | 6.58 | 6.59 | 6.23 | 6.28 | 6.28 | -4.41% | 2,395,975 |
| Jun 24, 2025 | 6.54 | 6.79 | 6.54 | 6.57 | 6.57 | -0.76% | 1,116,144 |
| Jun 23, 2025 | 7.20 | 7.21 | 6.59 | 6.62 | 6.62 | -8.06% | 1,867,267 |
| Jun 20, 2025 | 7.06 | 7.29 | 6.98 | 7.20 | 7.20 | 2.42% | 3,825,333 |
| Jun 18, 2025 | 7.11 | 7.21 | 7.00 | 7.03 | 7.03 | -0.99% | 1,115,367 |
| Jun 17, 2025 | 7.17 | 7.30 | 7.09 | 7.10 | 7.10 | -0.28% | 1,059,535 |
| Jun 16, 2025 | 7.10 | 7.19 | 7.02 | 7.12 | 7.12 | -0.14% | 1,174,154 |
| Jun 13, 2025 | 7.24 | 7.27 | 6.95 | 7.13 | 7.13 | 0.85% | 1,215,836 |
| Jun 12, 2025 | 6.97 | 7.09 | 6.85 | 7.07 | 7.07 | -0.28% | 759,856 |
| Jun 11, 2025 | 6.99 | 7.12 | 6.90 | 7.09 | 7.09 | 2.46% | 1,296,321 |
| Jun 10, 2025 | 6.93 | 7.17 | 6.87 | 6.92 | 6.92 | 1.47% | 1,226,818 |
| Jun 9, 2025 | 6.68 | 6.96 | 6.63 | 6.82 | 6.82 | 3.02% | 1,021,251 |
| Jun 6, 2025 | 6.64 | 6.73 | 6.58 | 6.62 | 6.62 | 1.53% | 700,688 |
| Jun 5, 2025 | 6.57 | 6.59 | 6.46 | 6.52 | 6.52 | -0.31% | 808,746 |
| Jun 4, 2025 | 6.70 | 6.78 | 6.46 | 6.54 | 6.54 | -2.53% | 1,095,424 |