Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
7.33
-0.18 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
7.34
+0.01 (0.14%)
After-hours: Dec 5, 2025, 7:36 PM EST
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.55 | 7.64 | 7.30 | 7.33 | 7.33 | -2.40% | 1,469,704 |
| Dec 4, 2025 | 7.30 | 7.59 | 7.30 | 7.51 | 7.51 | 2.88% | 2,301,897 |
| Dec 3, 2025 | 7.03 | 7.31 | 7.03 | 7.30 | 7.30 | 4.58% | 1,741,702 |
| Dec 2, 2025 | 6.80 | 7.07 | 6.72 | 6.98 | 6.98 | 2.50% | 2,180,015 |
| Dec 1, 2025 | 6.68 | 6.88 | 6.66 | 6.81 | 6.81 | 2.25% | 1,096,947 |
| Nov 28, 2025 | 6.49 | 6.70 | 6.49 | 6.66 | 6.66 | 0.91% | 638,149 |
| Nov 26, 2025 | 6.57 | 6.74 | 6.53 | 6.60 | 6.60 | -1.20% | 1,499,376 |
| Nov 25, 2025 | 6.45 | 6.74 | 6.43 | 6.68 | 6.68 | 3.09% | 1,104,771 |
| Nov 24, 2025 | 6.36 | 6.51 | 6.21 | 6.48 | 6.48 | 0.78% | 1,838,040 |
| Nov 21, 2025 | 6.30 | 6.43 | 6.17 | 6.43 | 6.43 | 2.72% | 1,417,021 |
| Nov 20, 2025 | 6.49 | 6.65 | 6.24 | 6.26 | 6.26 | -2.34% | 1,412,621 |
| Nov 19, 2025 | 6.34 | 6.45 | 6.29 | 6.41 | 6.41 | -1.38% | 1,033,052 |
| Nov 18, 2025 | 6.39 | 6.60 | 6.38 | 6.50 | 6.50 | 1.25% | 1,564,594 |
| Nov 17, 2025 | 6.76 | 6.79 | 6.41 | 6.42 | 6.42 | -5.03% | 1,453,592 |
| Nov 14, 2025 | 6.67 | 6.82 | 6.55 | 6.76 | 6.76 | 1.20% | 1,251,479 |
| Nov 13, 2025 | 6.67 | 6.79 | 6.59 | 6.68 | 6.68 | 0.45% | 1,190,454 |
| Nov 12, 2025 | 6.88 | 6.93 | 6.65 | 6.65 | 6.65 | -4.04% | 1,123,658 |
| Nov 11, 2025 | 6.78 | 7.00 | 6.78 | 6.93 | 6.93 | 2.82% | 1,139,950 |
| Nov 10, 2025 | 6.53 | 6.77 | 6.44 | 6.74 | 6.74 | 3.85% | 1,829,291 |
| Nov 7, 2025 | 6.59 | 6.64 | 6.42 | 6.49 | 6.49 | -1.67% | 2,035,233 |
| Nov 6, 2025 | 6.65 | 6.75 | 6.56 | 6.60 | 6.60 | -0.60% | 1,063,907 |
| Nov 5, 2025 | 6.60 | 6.72 | 6.60 | 6.64 | 6.64 | - | 1,239,366 |
| Nov 4, 2025 | 6.73 | 6.82 | 6.63 | 6.64 | 6.64 | -4.05% | 1,628,600 |
| Nov 3, 2025 | 6.76 | 6.97 | 6.71 | 6.92 | 6.92 | 2.98% | 1,643,059 |
| Oct 31, 2025 | 6.78 | 6.79 | 6.60 | 6.72 | 6.72 | -0.59% | 1,623,085 |
| Oct 30, 2025 | 6.65 | 6.84 | 6.64 | 6.76 | 6.76 | 0.45% | 1,298,747 |
| Oct 29, 2025 | 6.75 | 6.81 | 6.63 | 6.73 | 6.73 | - | 2,415,875 |
| Oct 28, 2025 | 6.64 | 6.75 | 6.58 | 6.73 | 6.73 | 0.60% | 1,611,304 |
| Oct 27, 2025 | 7.11 | 7.17 | 6.68 | 6.69 | 6.69 | -4.43% | 2,401,208 |
| Oct 24, 2025 | 7.11 | 7.29 | 6.94 | 7.00 | 7.00 | 0.72% | 1,833,520 |
| Oct 23, 2025 | 7.42 | 7.97 | 6.86 | 6.95 | 6.95 | 4.83% | 3,607,225 |
| Oct 22, 2025 | 6.56 | 6.73 | 6.49 | 6.63 | 6.63 | 2.79% | 1,302,768 |
| Oct 21, 2025 | 6.54 | 6.59 | 6.43 | 6.45 | 6.45 | -0.31% | 1,288,644 |
| Oct 20, 2025 | 6.38 | 6.50 | 6.37 | 6.47 | 6.47 | 2.37% | 704,393 |
| Oct 17, 2025 | 6.19 | 6.39 | 6.16 | 6.32 | 6.32 | 0.96% | 1,338,409 |
| Oct 16, 2025 | 6.36 | 6.36 | 6.14 | 6.26 | 6.26 | -0.48% | 1,865,121 |
| Oct 15, 2025 | 6.37 | 6.51 | 6.24 | 6.29 | 6.29 | -0.16% | 1,647,526 |
| Oct 14, 2025 | 6.15 | 6.41 | 6.14 | 6.30 | 6.30 | -0.32% | 1,196,018 |
| Oct 13, 2025 | 6.27 | 6.33 | 6.14 | 6.32 | 6.32 | 3.27% | 710,693 |
| Oct 10, 2025 | 6.44 | 6.48 | 6.12 | 6.12 | 6.12 | -5.99% | 1,359,449 |
| Oct 9, 2025 | 6.66 | 6.72 | 6.44 | 6.51 | 6.51 | -1.96% | 898,267 |
| Oct 8, 2025 | 6.77 | 6.77 | 6.58 | 6.64 | 6.64 | -0.15% | 1,042,798 |
| Oct 7, 2025 | 6.66 | 6.71 | 6.52 | 6.65 | 6.65 | -0.30% | 1,678,835 |
| Oct 6, 2025 | 6.78 | 6.86 | 6.65 | 6.67 | 6.67 | - | 1,262,144 |
| Oct 3, 2025 | 6.53 | 6.75 | 6.50 | 6.67 | 6.67 | 3.73% | 1,308,483 |
| Oct 2, 2025 | 6.61 | 6.69 | 6.40 | 6.43 | 6.43 | -3.60% | 1,156,017 |
| Oct 1, 2025 | 6.55 | 6.74 | 6.55 | 6.67 | 6.67 | 1.68% | 1,007,775 |
| Sep 30, 2025 | 6.57 | 6.67 | 6.46 | 6.56 | 6.56 | -2.24% | 1,393,248 |
| Sep 29, 2025 | 6.93 | 7.06 | 6.64 | 6.71 | 6.71 | -3.59% | 1,111,974 |
| Sep 26, 2025 | 6.75 | 6.98 | 6.75 | 6.96 | 6.96 | 3.42% | 1,125,452 |