HLX - Helix Energy Solutions Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20177.977.987.757.767.761,728,700
Oct 19, 20177.798.047.737.897.891,574,900
Oct 18, 20177.857.957.807.907.901,778,100
Oct 17, 20177.877.987.747.827.821,518,800
Oct 16, 20177.957.987.697.887.881,582,100
Oct 13, 20177.908.027.867.867.861,055,300
Oct 12, 20177.848.097.777.777.772,314,800
Oct 11, 20177.687.977.617.857.852,768,600
Oct 10, 20177.437.797.427.647.643,262,300
Oct 09, 20176.637.516.547.317.314,778,800
Oct 06, 20176.716.816.506.636.631,511,700
Oct 05, 20176.877.026.856.916.911,731,800
Oct 04, 20177.117.126.826.876.871,721,200
Oct 03, 20177.017.106.987.087.081,601,500
Oct 02, 20177.207.246.897.017.012,165,000
Sep 29, 20177.287.467.227.397.391,692,700
Sep 28, 20177.307.397.167.377.372,182,600
Sep 27, 20177.197.387.017.227.222,879,000
Sep 26, 20177.477.637.387.527.521,454,700
Sep 25, 20177.627.747.387.537.532,075,800
Sep 22, 20177.467.667.367.467.461,215,000
Sep 21, 20177.687.687.467.547.54815,300
Sep 20, 20177.487.787.487.727.721,238,700
Sep 19, 20177.417.477.367.417.411,285,400
Sep 18, 20177.337.487.287.397.391,255,100
Sep 15, 20177.387.387.227.367.362,565,500
Sep 14, 20177.367.547.277.357.35959,200
Sep 13, 20177.057.467.037.317.311,754,100
Sep 12, 20176.667.076.657.027.021,238,000
Sep 11, 20176.466.696.396.636.631,021,100
Sep 08, 20176.756.796.316.446.441,105,300
Sep 07, 20176.786.836.616.786.78897,200
Sep 06, 20176.726.826.686.806.80946,000
Sep 05, 20176.546.706.496.686.681,123,500
Sep 01, 20176.276.466.226.466.46990,800
Aug 31, 20176.336.506.236.276.271,247,600
Aug 30, 20176.246.336.156.286.281,212,800
Aug 29, 20176.226.346.146.296.29962,400
Aug 28, 20176.466.526.236.306.301,206,000
Aug 25, 20176.156.486.096.456.451,136,500
Aug 24, 20176.106.226.056.106.10535,500
Aug 23, 20176.046.225.996.146.14834,900
Aug 22, 20175.966.145.916.086.081,132,700
Aug 21, 20175.845.975.805.935.931,088,300
Aug 18, 20175.665.995.665.915.91859,300
Aug 17, 20175.645.855.645.745.741,555,800
Aug 16, 20175.795.895.635.665.661,286,600
Aug 15, 20175.805.805.575.775.77950,700
Aug 14, 20175.865.935.755.875.87684,600
Aug 11, 20175.745.985.665.845.841,190,500
Aug 10, 20175.986.135.815.855.85922,800
Aug 09, 20176.036.085.835.945.941,117,200
Aug 08, 20175.996.225.936.006.001,004,400
Aug 07, 20176.206.206.026.036.031,046,400
Aug 04, 20176.196.346.196.266.26984,400
Aug 03, 20176.306.396.126.146.141,297,700
Aug 02, 20176.356.366.176.316.311,290,500
Aug 01, 20176.516.546.326.446.441,566,800
Jul 31, 20176.386.566.266.546.541,311,300
Jul 28, 20176.326.686.266.426.421,686,800
Jul 27, 20176.076.415.956.346.342,583,000
Jul 26, 20176.186.265.826.046.042,165,200
Jul 25, 20176.126.375.976.096.092,249,800
Jul 24, 20175.615.945.375.915.912,118,200
Jul 21, 20176.036.075.675.695.691,650,700
Jul 20, 20176.166.225.945.985.981,814,000
Jul 19, 20175.706.165.676.146.141,364,200
Jul 18, 20175.775.785.595.715.711,274,400
Jul 17, 20175.675.825.675.715.71976,100
Jul 14, 20175.565.745.555.705.70970,400
Jul 13, 20175.405.575.345.545.54874,100
Jul 12, 20175.525.665.345.395.391,046,700
Jul 11, 20175.425.505.215.425.421,517,300
Jul 10, 20175.105.455.085.425.421,403,900
Jul 07, 20175.285.315.075.175.171,447,800
Jul 06, 20175.485.535.285.325.321,376,300
Jul 05, 20175.675.695.355.445.441,339,200
Jul 03, 20175.745.945.715.765.761,165,600
Jun 30, 20175.595.645.395.645.642,030,000
Jun 29, 20175.415.805.355.535.531,930,300
Jun 28, 20175.065.485.065.355.351,702,400
Jun 27, 20175.205.325.095.125.121,288,600
Jun 26, 20175.165.285.085.165.161,087,600
Jun 23, 20175.115.205.005.135.131,589,800
Jun 22, 20174.995.164.995.075.07677,300
Jun 21, 20175.225.234.874.984.981,399,400
Jun 20, 20175.295.315.135.285.281,049,400
Jun 19, 20175.425.425.265.405.401,139,100
Jun 16, 20175.295.425.185.405.402,164,400
Jun 15, 20175.365.485.255.285.28855,000
Jun 14, 20175.785.805.365.465.461,175,000
Jun 13, 20175.675.935.575.835.831,999,900
Jun 12, 20175.555.965.555.685.681,975,200
Jun 09, 20175.475.635.305.405.402,844,900
Jun 08, 20175.485.615.415.425.421,182,800
Jun 07, 20175.605.755.385.545.542,343,400
Jun 06, 20175.505.815.325.755.752,600,600
Jun 05, 20175.205.695.205.505.504,188,500
Jun 02, 20175.055.104.844.904.901,809,800
Jun 01, 20175.015.124.935.115.113,042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...