Advertisement
Advertisement
U.S. Markets close in 6 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Helix Energy Solutions Group, Inc. (HLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.1800+0.0300 (+0.95%)
As of 09:51AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20213.23003.24503.17003.18003.1800165,108
Dec 02, 20213.01003.16002.88003.15003.15002,479,500
Dec 01, 20213.18003.20002.94003.02003.02002,498,700
Nov 30, 20213.17003.22003.04003.04003.04003,023,000
Nov 29, 20213.34003.39003.19003.26003.26001,677,100
Nov 26, 20213.12003.26003.04003.24003.24001,489,700
Nov 24, 20213.44003.50003.37003.38003.3800904,500
Nov 23, 20213.39003.55003.39003.48003.48001,693,000
Nov 22, 20213.28003.47003.28003.33003.33003,095,700
Nov 19, 20213.36003.42003.24003.26003.26001,742,400
Nov 18, 20213.62003.66003.46003.51003.51001,386,100
Nov 17, 20213.69003.74003.56003.60003.60001,450,900
Nov 16, 20213.75003.83003.66003.75003.75001,569,800
Nov 15, 20213.80003.83003.69003.76003.76001,163,300
Nov 12, 20213.78003.86003.74003.80003.80001,278,400
Nov 11, 20213.86003.93003.80003.80003.8000770,600
Nov 10, 20214.07004.07003.83003.83003.83001,133,000
Nov 09, 20214.02004.13003.90004.11004.11001,023,300
Nov 08, 20214.05004.14003.95004.03004.03001,092,300
Nov 05, 20213.94004.08003.94004.02004.0200955,500
Nov 04, 20214.03004.14003.82003.86003.86001,176,900
Nov 03, 20213.85004.02003.81003.93003.93001,026,200
Nov 02, 20213.99003.99003.82003.94003.94001,393,200
Nov 01, 20213.84004.04003.84004.03004.03001,523,700
Oct 29, 20213.93003.93003.74003.78003.78001,514,000
Oct 28, 20213.90004.01003.90003.93003.9300755,400
Oct 27, 20214.07004.09003.84003.90003.90001,377,800
Oct 26, 20214.15004.22004.11004.12004.1200959,800
Oct 25, 20214.13004.25004.10004.14004.14001,090,000
Oct 22, 20214.12004.21004.06004.13004.13001,120,900
Oct 21, 20214.00004.30003.95004.10004.10001,969,000
Oct 20, 20214.19004.29004.13004.26004.26001,017,400
Oct 19, 20214.37004.37004.17004.24004.24001,193,800
Oct 18, 20214.38004.53004.31004.32004.32001,551,100
Oct 15, 20214.44004.49004.33004.34004.34001,452,000
Oct 14, 20214.38004.41004.22004.29004.29001,227,500
Oct 13, 20214.25004.36004.17004.30004.3000954,200
Oct 12, 20214.29004.35004.21004.26004.26001,306,000
Oct 11, 20214.49004.54004.28004.29004.2900968,200
Oct 08, 20214.29004.53004.28004.35004.35001,343,300
Oct 07, 20214.11004.23004.02004.20004.20001,361,400
Oct 06, 20214.24004.30004.04004.12004.12001,613,400
Oct 05, 20214.44004.51004.28004.37004.37001,595,700
Oct 04, 20214.32004.46004.26004.35004.35002,613,300
Oct 01, 20213.92004.22003.92004.19004.19001,914,800
Sep 30, 20213.90003.99003.83003.88003.88001,206,300
Sep 29, 20214.03004.03003.88003.91003.91001,003,900
Sep 28, 20214.11004.32004.03004.03004.03002,014,500
Sep 27, 20213.90004.11003.90004.02004.02003,351,100
Sep 24, 20213.76003.89003.75003.80003.80001,232,300
Sep 23, 20213.59003.85003.53003.84003.84002,093,500
Sep 22, 20213.60003.72003.57003.57003.57001,391,100
Sep 21, 20213.58003.63003.38003.51003.51001,041,100
Sep 20, 20213.52003.62003.43003.52003.52001,530,700
Sep 17, 20213.75003.78003.65003.73003.73003,093,800
Sep 16, 20213.93003.94003.76003.77003.77001,280,700
Sep 15, 20213.86004.01003.84003.92003.92001,256,800
Sep 14, 20213.99004.02003.72003.77003.77001,223,800
Sep 13, 20213.64004.02003.64003.94003.94003,305,100
Sep 10, 20213.66003.68003.55003.55003.5500934,700
Sep 09, 20213.50003.67003.46003.57003.57001,746,200
Sep 08, 20213.87003.91003.53003.54003.54001,413,700
Sep 07, 20213.72003.91003.72003.83003.83002,425,800
Sep 03, 20213.84003.90003.71003.77003.7700861,500
Sep 02, 20213.84003.94003.73003.82003.82001,140,300
Sep 01, 20213.76003.80003.69003.77003.77001,112,800
Aug 31, 20213.75003.86003.71003.76003.76001,468,200
Aug 30, 20213.95003.98003.78003.81003.8100949,600
Aug 27, 20213.73003.97003.73003.92003.92001,191,500
Aug 26, 20213.76003.83003.66003.66003.66001,295,200
Aug 25, 20213.78003.86003.68003.79003.7900731,500
Aug 24, 20213.73003.79003.69003.76003.7600942,100
Aug 23, 20213.55003.69003.54003.65003.65001,095,100
Aug 20, 20213.35003.45003.29003.39003.39001,090,900
Aug 19, 20213.38003.42003.30003.41003.41002,012,700
Aug 18, 20213.65003.69003.47003.48003.48001,905,900
Aug 17, 20213.66003.75003.57003.63003.6300950,700
Aug 16, 20213.77003.81003.66003.70003.70001,434,000
Aug 13, 20213.95003.96003.83003.87003.87001,034,700
Aug 12, 20214.10004.14003.92003.97003.97001,138,300
Aug 11, 20214.06004.17003.96004.13004.13001,211,100
Aug 10, 20214.03004.15004.00004.11004.11001,436,400
Aug 09, 20213.99004.02003.92003.99003.99001,100,800
Aug 06, 20214.11004.20004.07004.08004.0800915,800
Aug 05, 20214.06004.16004.00004.06004.06001,270,700
Aug 04, 20214.09004.13003.92004.01004.01003,280,800
Aug 03, 20214.05004.24003.99004.22004.22001,645,800
Aug 02, 20214.17004.41004.07004.09004.09002,004,100
Jul 30, 20214.24004.27004.07004.15004.15001,460,700
Jul 29, 20214.15004.32004.09004.29004.29002,331,800
Jul 28, 20214.06004.16003.88004.11004.11004,196,400
Jul 27, 20214.43004.43004.10004.15004.15004,077,300
Jul 26, 20214.46004.75004.46004.61004.61001,876,300
Jul 23, 20214.56004.56004.35004.41004.41001,072,900
Jul 22, 20214.68004.68004.48004.54004.54001,891,100
Jul 21, 20214.44004.70004.42004.65004.65002,710,600
Jul 20, 20214.17004.41004.10004.30004.30002,582,000
Jul 19, 20214.23004.31004.07004.17004.17002,997,900
Jul 16, 20214.53004.62004.37004.45004.45003,380,300
Jul 15, 20214.75004.90004.60004.67004.67002,200,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement