Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
6.96
+0.23 (3.42%)
At close: Sep 26, 2025, 4:00 PM EDT
7.02
+0.05 (0.79%)
After-hours: Sep 26, 2025, 7:00 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.75 | 6.98 | 6.75 | 6.96 | 6.96 | 3.42% | 1,124,853 |
| Sep 25, 2025 | 6.64 | 6.82 | 6.61 | 6.73 | 6.73 | 0.60% | 778,398 |
| Sep 24, 2025 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 1.67% | 1,088,064 |
| Sep 23, 2025 | 6.49 | 6.82 | 6.45 | 6.58 | 6.58 | 2.65% | 1,809,662 |
| Sep 22, 2025 | 6.20 | 6.45 | 6.13 | 6.41 | 6.41 | 3.05% | 1,584,904 |
| Sep 19, 2025 | 6.52 | 6.55 | 6.20 | 6.22 | 6.22 | -5.04% | 5,343,411 |
| Sep 18, 2025 | 6.41 | 6.59 | 6.36 | 6.55 | 6.55 | 3.31% | 1,319,829 |
| Sep 17, 2025 | 6.34 | 6.56 | 6.28 | 6.34 | 6.34 | -0.47% | 1,088,919 |
| Sep 16, 2025 | 6.27 | 6.38 | 6.21 | 6.37 | 6.37 | 1.76% | 1,103,552 |
| Sep 15, 2025 | 6.25 | 6.40 | 6.18 | 6.26 | 6.26 | 0.64% | 920,297 |
| Sep 12, 2025 | 6.34 | 6.40 | 6.22 | 6.22 | 6.22 | -1.89% | 733,967 |
| Sep 11, 2025 | 6.22 | 6.36 | 6.19 | 6.34 | 6.34 | 0.96% | 1,171,292 |
| Sep 10, 2025 | 6.05 | 6.32 | 6.03 | 6.28 | 6.28 | 3.12% | 1,174,803 |
| Sep 9, 2025 | 6.26 | 6.38 | 6.09 | 6.09 | 6.09 | -2.09% | 811,276 |
| Sep 8, 2025 | 6.36 | 6.39 | 6.09 | 6.22 | 6.22 | -2.05% | 1,273,911 |
| Sep 5, 2025 | 6.46 | 6.57 | 6.26 | 6.35 | 6.35 | -3.79% | 1,335,639 |
| Sep 4, 2025 | 6.46 | 6.62 | 6.40 | 6.60 | 6.60 | 1.85% | 833,373 |
| Sep 3, 2025 | 6.46 | 6.62 | 6.43 | 6.48 | 6.48 | -0.77% | 1,388,987 |
| Sep 2, 2025 | 6.61 | 6.66 | 6.47 | 6.53 | 6.53 | -0.91% | 1,259,435 |
| Aug 29, 2025 | 6.58 | 6.66 | 6.55 | 6.59 | 6.59 | 0.15% | 981,679 |
| Aug 28, 2025 | 6.50 | 6.60 | 6.40 | 6.58 | 6.58 | 2.17% | 956,244 |
| Aug 27, 2025 | 6.31 | 6.51 | 6.26 | 6.44 | 6.44 | 1.90% | 889,248 |
| Aug 26, 2025 | 6.30 | 6.45 | 6.28 | 6.32 | 6.32 | -0.47% | 1,349,437 |
| Aug 25, 2025 | 6.38 | 6.41 | 6.29 | 6.35 | 6.35 | -0.47% | 1,118,624 |
| Aug 22, 2025 | 6.06 | 6.42 | 6.02 | 6.38 | 6.38 | 6.33% | 1,912,391 |
| Aug 21, 2025 | 5.79 | 6.01 | 5.75 | 6.00 | 6.00 | 5.26% | 1,906,213 |
| Aug 20, 2025 | 5.70 | 5.77 | 5.61 | 5.70 | 5.70 | -0.35% | 1,287,461 |
| Aug 19, 2025 | 5.78 | 5.83 | 5.65 | 5.72 | 5.72 | -0.87% | 943,969 |
| Aug 18, 2025 | 5.70 | 5.92 | 5.67 | 5.77 | 5.77 | 0.87% | 1,215,673 |
| Aug 15, 2025 | 5.75 | 5.80 | 5.68 | 5.72 | 5.72 | -0.35% | 1,050,735 |
| Aug 14, 2025 | 5.85 | 5.86 | 5.58 | 5.74 | 5.74 | -2.71% | 1,726,526 |
| 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 |