HLX - Helix Energy Solutions Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.159.168.868.918.91876,200
Jan 16, 20209.029.188.969.049.041,443,700
Jan 15, 20209.209.348.868.948.941,019,700
Jan 14, 20209.289.419.099.309.30837,800
Jan 13, 20209.369.389.209.319.311,033,800
Jan 10, 20209.379.409.209.399.39672,800
Jan 09, 20209.229.418.999.379.371,026,000
Jan 08, 20209.519.549.089.169.161,174,700
Jan 07, 20209.509.579.349.529.52863,600
Jan 06, 20209.659.689.459.579.57990,200
Jan 03, 20209.699.809.409.639.631,245,500
Jan 02, 20209.739.779.479.669.66824,100
Dec 31, 20199.539.809.539.639.63988,400
Dec 30, 20199.559.869.559.669.66690,900
Dec 27, 20199.869.879.449.469.46887,900
Dec 26, 20199.9810.009.769.829.82428,200
Dec 24, 20199.779.969.749.919.91512,700
Dec 23, 20199.429.829.379.749.74765,700
Dec 20, 20199.409.559.319.439.434,798,900
Dec 19, 20199.139.349.049.329.321,171,400
Dec 18, 20199.219.279.099.129.121,295,100
Dec 17, 20199.249.359.129.209.20855,300
Dec 16, 20199.419.589.139.169.161,305,300
Dec 13, 20199.319.469.209.349.34794,600
Dec 12, 20199.139.469.119.299.291,453,500
Dec 11, 20199.079.209.009.139.13670,600
Dec 10, 20199.139.239.039.069.06768,600
Dec 09, 20198.999.198.949.149.14881,500
Dec 06, 20198.769.188.769.129.121,397,900
Dec 05, 20198.808.898.638.668.66693,300
Dec 04, 20198.458.928.448.708.70942,200
Dec 03, 20198.258.398.138.228.22684,600
Dec 02, 20198.388.458.288.378.371,185,200
Nov 29, 20198.468.468.248.308.30419,000
Nov 27, 20198.508.618.428.618.61331,100
Nov 26, 20198.828.838.458.478.47635,200
Nov 25, 20198.648.888.578.858.851,055,500
Nov 22, 20198.388.548.278.518.51629,700
Nov 21, 20198.168.398.058.318.31711,600
Nov 20, 20198.208.288.088.108.101,034,100
Nov 19, 20198.158.317.978.208.201,023,900
Nov 18, 20198.348.418.098.158.15934,100
Nov 15, 20198.398.488.288.448.44931,600
Nov 14, 20198.448.528.308.328.32572,100
Nov 13, 20198.508.588.368.428.42731,700
Nov 12, 20198.678.858.528.588.58825,600
Nov 11, 20198.348.598.258.558.55617,400
Nov 08, 20198.368.538.248.518.51765,800
Nov 07, 20198.688.798.368.428.42634,100
Nov 06, 20198.628.658.318.478.471,036,700
Nov 05, 20199.029.138.568.638.631,392,900
Nov 04, 20198.959.128.868.948.941,088,100
Nov 01, 20198.678.778.528.778.771,407,700
Oct 31, 20198.828.828.458.598.591,272,500
Oct 30, 20199.159.158.688.828.821,603,400
Oct 29, 20198.829.298.759.179.17945,000
Oct 28, 20199.009.158.838.938.93954,500
Oct 25, 20199.079.208.948.978.97996,700
Oct 24, 20199.199.248.949.099.091,014,300
Oct 23, 20198.909.518.769.169.162,397,400
Oct 22, 20199.229.668.538.948.942,444,100
Oct 21, 20198.098.488.068.318.311,384,100
Oct 18, 20198.398.548.008.018.011,220,400
Oct 17, 20198.498.638.338.408.401,006,100
Oct 16, 20198.328.648.278.438.431,154,900
Oct 15, 20198.218.538.138.338.33947,500
Oct 14, 20198.128.297.978.188.181,349,700
Oct 11, 20198.028.467.998.308.301,467,500
Oct 10, 20197.717.957.657.847.841,188,800
Oct 09, 20197.647.807.497.627.621,381,300
Oct 08, 20197.547.607.427.487.48803,500
Oct 07, 20197.657.877.647.657.651,044,300
Oct 04, 20197.727.787.567.667.66740,400
Oct 03, 20197.537.727.497.677.671,155,400
Oct 02, 20197.637.737.497.617.61920,300
Oct 01, 20198.118.197.697.727.72886,700
Sep 30, 20198.268.267.888.068.061,066,000
Sep 27, 20198.528.608.148.338.331,099,100
Sep 26, 20198.568.718.288.628.62970,400
Sep 25, 20198.108.698.098.648.641,359,000
Sep 24, 20198.318.478.188.238.231,591,400
Sep 23, 20198.208.418.138.398.391,089,100
Sep 20, 20198.488.558.218.288.285,872,300
Sep 19, 20199.039.158.298.428.421,707,200
Sep 18, 20199.239.388.858.918.91940,600
Sep 17, 20199.529.559.229.329.321,022,100
Sep 16, 20199.509.859.389.709.701,658,800
Sep 13, 20198.879.208.758.888.88623,500
Sep 12, 20198.648.818.308.758.75819,000
Sep 11, 20198.808.998.608.898.891,004,000
Sep 10, 20198.458.808.418.758.751,618,800
Sep 09, 20197.928.457.928.418.411,069,200
Sep 06, 20197.707.887.527.797.79735,000
Sep 05, 20197.477.857.477.787.781,043,100
Sep 04, 20197.277.377.207.347.34338,400
Sep 03, 20197.047.176.917.127.12506,500
Aug 30, 20197.357.427.097.247.24862,700
Aug 29, 20197.237.367.207.317.31466,400
Aug 28, 20196.907.236.847.097.09506,700
Aug 27, 20197.007.076.786.866.86550,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...