Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
6.28
-0.05 (-0.79%)
At close: Jun 27, 2025, 4:00 PM
6.31
+0.03 (0.48%)
After-hours: Jun 27, 2025, 7:00 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 6.26 | 6.75 | 6.16 | 6.71 | 6.71 | 7.19% | 1,396,094 |
| Jun 2, 2025 | 6.37 | 6.40 | 6.19 | 6.26 | 6.26 | 1.13% | 892,777 |
| May 30, 2025 | 6.27 | 6.28 | 6.17 | 6.19 | 6.19 | -2.21% | 965,133 |
| May 29, 2025 | 6.31 | 6.39 | 6.23 | 6.33 | 6.33 | 0.96% | 783,756 |
| May 28, 2025 | 6.42 | 6.43 | 6.26 | 6.27 | 6.27 | -0.95% | 724,178 |
| May 27, 2025 | 6.23 | 6.35 | 6.15 | 6.33 | 6.33 | 3.09% | 1,094,501 |
| May 23, 2025 | 6.02 | 6.15 | 6.02 | 6.14 | 6.14 | -0.65% | 951,200 |
| May 22, 2025 | 6.11 | 6.23 | 6.02 | 6.18 | 6.18 | -0.16% | 1,135,259 |
| May 21, 2025 | 6.38 | 6.42 | 6.17 | 6.19 | 6.19 | -3.73% | 1,198,172 |
| May 20, 2025 | 6.47 | 6.52 | 6.41 | 6.43 | 6.43 | -0.62% | 1,096,570 |
| May 19, 2025 | 6.43 | 6.48 | 6.36 | 6.47 | 6.47 | -0.77% | 1,265,494 |
| May 16, 2025 | 6.64 | 6.68 | 6.49 | 6.52 | 6.52 | -1.51% | 1,131,633 |
| May 15, 2025 | 6.57 | 6.67 | 6.51 | 6.62 | 6.62 | -1.49% | 1,498,922 |
| May 14, 2025 | 6.66 | 6.82 | 6.60 | 6.72 | 6.72 | -0.15% | 1,693,715 |
| May 13, 2025 | 6.91 | 6.93 | 6.71 | 6.73 | 6.73 | -1.75% | 1,829,856 |
| May 12, 2025 | 6.86 | 7.11 | 6.79 | 6.85 | 6.85 | 4.74% | 1,762,528 |
| May 9, 2025 | 6.83 | 6.83 | 6.51 | 6.54 | 6.54 | -2.53% | 1,821,717 |
| May 8, 2025 | 6.58 | 6.84 | 6.54 | 6.71 | 6.71 | 3.39% | 2,650,453 |
| May 7, 2025 | 6.53 | 6.60 | 6.45 | 6.49 | 6.49 | -0.15% | 2,164,488 |
| May 6, 2025 | 6.49 | 6.66 | 6.44 | 6.50 | 6.50 | 1.25% | 2,535,408 |
| May 5, 2025 | 6.41 | 6.56 | 6.37 | 6.42 | 6.42 | -2.43% | 2,867,077 |
| May 2, 2025 | 6.37 | 6.64 | 6.28 | 6.58 | 6.58 | 4.94% | 2,171,742 |
| May 1, 2025 | 6.10 | 6.40 | 6.05 | 6.27 | 6.27 | 2.96% | 3,733,827 |
| Apr 30, 2025 | 6.09 | 6.22 | 5.96 | 6.09 | 6.09 | -1.77% | 3,290,895 |
| Apr 29, 2025 | 6.11 | 6.35 | 6.11 | 6.20 | 6.20 | 0.81% | 3,444,568 |
| Apr 28, 2025 | 6.24 | 6.33 | 6.05 | 6.15 | 6.15 | -2.23% | 3,773,701 |
| Apr 25, 2025 | 6.32 | 6.50 | 6.22 | 6.29 | 6.29 | -4.41% | 2,916,372 |
| Apr 24, 2025 | 6.13 | 6.66 | 5.66 | 6.58 | 6.58 | -0.45% | 4,042,637 |
| Apr 23, 2025 | 6.70 | 6.81 | 6.45 | 6.61 | 6.61 | 1.38% | 2,873,385 |
| Apr 22, 2025 | 6.59 | 6.67 | 6.32 | 6.52 | 6.52 | -0.31% | 1,543,922 |
| Apr 21, 2025 | 6.70 | 6.78 | 6.48 | 6.54 | 6.54 | -4.39% | 1,458,708 |
| Apr 17, 2025 | 6.57 | 6.92 | 6.53 | 6.84 | 6.84 | 4.91% | 1,534,327 |
| Apr 16, 2025 | 6.43 | 6.64 | 6.42 | 6.52 | 6.52 | 2.03% | 1,592,332 |