HLX
Helix Energy Solutions Group, Inc. NYQ · HLX
$9.76
+0.11
(+1.09%)
Extended · +1.37σ
Price alert —
Loading…
Sign in to get a one-time email the moment HLX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $9.83 | $9.97 | $9.72 | $9.76 | 0.6M |
| 2026-07-22 | $9.80 | $9.89 | $9.62 | $9.65 | 1.1M |
| 2026-07-21 | $9.47 | $9.80 | $9.33 | $9.70 | 0.9M |
| 2026-07-20 | $9.51 | $9.61 | $9.39 | $9.43 | 1.1M |
| 2026-07-17 | $9.62 | $9.62 | $9.39 | $9.58 | 1.2M |
| 2026-07-16 | $9.51 | $9.64 | $9.45 | $9.52 | 1.1M |
| 2026-07-15 | $9.58 | $9.58 | $9.26 | $9.43 | 1.2M |
| 2026-07-14 | $9.62 | $9.67 | $9.42 | $9.53 | 1.2M |
| 2026-07-13 | $9.31 | $9.54 | $9.28 | $9.52 | 1.5M |
| 2026-07-10 | $8.95 | $9.23 | $8.95 | $9.22 | 1.1M |
| 2026-07-09 | $8.99 | $9.08 | $8.89 | $9.08 | 1.3M |
| 2026-07-08 | $8.82 | $9.18 | $8.81 | $9.11 | 1.9M |
| 2026-07-07 | $8.58 | $8.74 | $8.54 | $8.69 | 1.0M |
| 2026-07-06 | $8.48 | $8.69 | $8.48 | $8.51 | 0.9M |
| 2026-07-02 | $8.71 | $8.71 | $8.47 | $8.54 | 1.2M |
| 2026-07-01 | $8.74 | $8.75 | $8.47 | $8.51 | 1.7M |
| 2026-06-30 | $8.76 | $8.88 | $8.68 | $8.74 | 1.8M |
| 2026-06-29 | $8.89 | $8.91 | $8.68 | $8.71 | 1.6M |
| 2026-06-26 | $8.64 | $8.87 | $8.58 | $8.87 | 4.3M |
| 2026-06-25 | $8.53 | $8.80 | $8.51 | $8.74 | 1.2M |
| 2026-06-24 | $8.62 | $8.63 | $8.42 | $8.57 | 1.5M |
| 2026-06-23 | $8.84 | $8.90 | $8.71 | $8.83 | 2.4M |
| 2026-06-22 | $8.71 | $8.86 | $8.56 | $8.85 | 1.5M |
| 2026-06-18 | $8.84 | $8.89 | $8.50 | $8.69 | 4.3M |
| 2026-06-17 | $9.27 | $9.31 | $8.85 | $8.87 | 1.6M |
| 2026-06-16 | $9.40 | $9.54 | $9.12 | $9.20 | 1.9M |
| 2026-06-15 | $9.48 | $9.63 | $9.41 | $9.49 | 1.4M |
| 2026-06-12 | $9.65 | $9.88 | $9.65 | $9.74 | 1.2M |
| 2026-06-11 | $9.81 | $9.88 | $9.55 | $9.77 | 1.2M |
| 2026-06-10 | $9.57 | $9.75 | $9.57 | $9.63 | 1.1M |
| 2026-06-09 | $9.69 | $9.75 | $9.37 | $9.50 | 1.1M |
| 2026-06-08 | $9.43 | $9.83 | $9.43 | $9.74 | 0.8M |
| 2026-06-05 | $9.70 | $9.72 | $9.19 | $9.24 | 1.4M |
| 2026-06-04 | $9.47 | $9.79 | $9.41 | $9.73 | 0.9M |
| 2026-06-03 | $9.78 | $9.78 | $9.48 | $9.54 | 1.3M |
| 2026-06-02 | $9.55 | $9.88 | $9.55 | $9.72 | 1.0M |
| 2026-06-01 | $9.44 | $9.60 | $9.40 | $9.56 | 1.1M |
| 2026-05-29 | $9.34 | $9.49 | $9.29 | $9.35 | 1.5M |
| 2026-05-28 | $9.61 | $9.64 | $9.22 | $9.35 | 2.0M |
| 2026-05-27 | $9.88 | $9.91 | $9.47 | $9.54 | 1.8M |
| 2026-05-26 | $10.00 | $10.33 | $9.94 | $10.11 | 1.5M |
| 2026-05-22 | $9.97 | $10.11 | $9.85 | $10.08 | 1.2M |
| 2026-05-21 | $10.36 | $10.36 | $9.83 | $10.04 | 2.0M |
| 2026-05-20 | $10.24 | $10.44 | $10.20 | $10.23 | 1.5M |
| 2026-05-19 | $10.53 | $10.60 | $10.20 | $10.22 | 3.5M |
| 2026-05-18 | $10.00 | $10.54 | $10.00 | $10.47 | 1.8M |
| 2026-05-15 | $10.07 | $10.14 | $9.93 | $10.05 | 1.3M |
| 2026-05-14 | $10.08 | $10.24 | $10.04 | $10.14 | 1.2M |
| 2026-05-13 | $9.92 | $10.16 | $9.81 | $10.14 | 1.7M |
| 2026-05-12 | $10.08 | $10.10 | $9.89 | $9.91 | 1.2M |
| 2026-05-11 | $9.79 | $10.00 | $9.79 | $9.97 | 1.2M |
| 2026-05-08 | $9.86 | $9.87 | $9.58 | $9.66 | 1.5M |
| 2026-05-07 | $9.73 | $9.85 | $9.43 | $9.83 | 2.0M |
| 2026-05-06 | $9.91 | $10.00 | $9.74 | $9.85 | 1.9M |
| 2026-05-05 | $10.27 | $10.35 | $10.17 | $10.26 | 1.8M |
| 2026-05-04 | $10.32 | $10.50 | $10.14 | $10.25 | 1.9M |
| 2026-05-01 | $10.43 | $10.43 | $10.01 | $10.29 | 2.6M |
| 2026-04-30 | $9.92 | $10.45 | $9.87 | $10.35 | 2.2M |
| 2026-04-29 | $10.24 | $10.26 | $9.89 | $10.10 | 2.1M |
| 2026-04-28 | $10.09 | $10.23 | $10.00 | $10.08 | 2.5M |
| 2026-04-27 | $9.93 | $10.31 | $9.82 | $9.93 | 3.1M |
| 2026-04-24 | $9.70 | $9.95 | $9.52 | $9.89 | 4.3M |
| 2026-04-23 | $10.00 | $10.35 | $9.53 | $9.70 | 6.2M |
| 2026-04-22 | $9.47 | $9.74 | $9.41 | $9.63 | 1.5M |
| 2026-04-21 | $9.23 | $9.41 | $9.22 | $9.38 | 1.9M |
| 2026-04-20 | $9.17 | $9.28 | $9.01 | $9.13 | 1.8M |
| 2026-04-17 | $9.14 | $9.28 | $8.96 | $9.16 | 1.7M |
| 2026-04-16 | $9.39 | $9.54 | $9.36 | $9.47 | 1.7M |
| 2026-04-15 | $9.37 | $9.52 | $9.28 | $9.42 | 1.4M |
| 2026-04-14 | $9.72 | $9.74 | $9.38 | $9.40 | 1.4M |
| 2026-04-13 | $9.63 | $9.80 | $9.61 | $9.79 | 1.4M |
| 2026-04-10 | $9.55 | $9.71 | $9.46 | $9.56 | 0.9M |
| 2026-04-09 | $9.65 | $9.90 | $9.56 | $9.58 | 1.3M |
| 2026-04-08 | $9.45 | $9.73 | $9.27 | $9.66 | 1.8M |
| 2026-04-07 | $9.65 | $9.89 | $9.63 | $9.86 | 1.1M |
| 2026-04-06 | $9.59 | $9.77 | $9.55 | $9.60 | 1.1M |
| 2026-04-02 | $9.48 | $9.77 | $9.40 | $9.61 | 1.4M |
| 2026-04-01 | $9.70 | $9.87 | $9.34 | $9.37 | 2.0M |
| 2026-03-31 | $9.83 | $10.17 | $9.70 | $9.89 | 1.9M |
| 2026-03-30 | $10.28 | $10.31 | $9.75 | $9.75 | 1.9M |
| 2026-03-27 | $10.05 | $10.20 | $10.00 | $10.10 | 1.2M |
| 2026-03-26 | $9.88 | $10.19 | $9.88 | $10.08 | 1.4M |
| 2026-03-25 | $9.94 | $10.08 | $9.85 | $9.92 | 1.2M |
| 2026-03-24 | $9.82 | $10.16 | $9.79 | $9.99 | 1.4M |
| 2026-03-23 | $9.47 | $9.86 | $9.38 | $9.80 | 1.4M |
| 2026-03-20 | $9.78 | $9.80 | $9.40 | $9.59 | 4.5M |
| 2026-03-19 | $9.41 | $9.83 | $9.38 | $9.73 | 1.8M |
| 2026-03-18 | $9.39 | $9.57 | $9.37 | $9.46 | 2.5M |
| 2026-03-17 | $9.16 | $9.50 | $9.13 | $9.48 | 1.9M |
| 2026-03-16 | $8.84 | $9.08 | $8.69 | $9.04 | 1.7M |
| 2026-03-13 | $8.84 | $8.84 | $8.58 | $8.82 | 4.4M |
| 2026-03-12 | $9.03 | $9.03 | $8.68 | $8.75 | 2.1M |
| 2026-03-11 | $8.92 | $9.23 | $8.86 | $9.08 | 2.0M |
| 2026-03-10 | $8.98 | $9.12 | $8.81 | $9.01 | 1.8M |
| 2026-03-09 | $9.01 | $9.05 | $8.68 | $9.01 | 1.8M |
| 2026-03-06 | $9.10 | $9.14 | $8.85 | $9.00 | 2.6M |
| 2026-03-05 | $9.18 | $9.21 | $8.94 | $9.15 | 3.0M |
| 2026-03-04 | $9.18 | $9.29 | $8.99 | $9.17 | 1.4M |
| 2026-03-03 | $9.16 | $9.39 | $8.91 | $9.21 | 2.7M |
| 2026-03-02 | $9.48 | $9.55 | $9.08 | $9.31 | 1.5M |
| 2026-02-27 | $9.03 | $9.34 | $9.03 | $9.19 | 2.4M |
| 2026-02-26 | $9.34 | $9.38 | $8.96 | $9.02 | 2.5M |
| 2026-02-25 | $10.55 | $10.58 | $9.56 | $9.60 | 3.8M |
| 2026-02-24 | $9.84 | $10.75 | $9.68 | $10.55 | 6.6M |
| 2026-02-23 | $8.95 | $9.28 | $8.90 | $9.07 | 1.7M |
| 2026-02-20 | $8.99 | $9.21 | $8.82 | $8.94 | 2.1M |
| 2026-02-19 | $8.75 | $9.10 | $8.74 | $9.10 | 1.8M |
| 2026-02-18 | $8.57 | $8.77 | $8.52 | $8.60 | 1.9M |
| 2026-02-17 | $8.69 | $8.77 | $8.26 | $8.39 | 1.4M |
| 2026-02-13 | $8.45 | $8.80 | $8.41 | $8.60 | 1.8M |
| 2026-02-12 | $8.84 | $8.92 | $8.26 | $8.47 | 1.6M |
| 2026-02-11 | $8.67 | $8.88 | $8.53 | $8.85 | 2.1M |
| 2026-02-10 | $8.64 | $8.67 | $8.44 | $8.46 | 1.6M |
| 2026-02-09 | $8.55 | $8.78 | $8.48 | $8.65 | 1.9M |
| 2026-02-06 | $8.10 | $8.61 | $8.05 | $8.56 | 2.0M |
| 2026-02-05 | $8.14 | $8.30 | $8.03 | $8.09 | 5.9M |
| 2026-02-04 | $8.42 | $8.53 | $8.13 | $8.31 | 3.1M |
| 2026-02-03 | $8.09 | $8.37 | $8.02 | $8.37 | 3.0M |
| 2026-02-02 | $7.70 | $8.16 | $7.70 | $8.06 | 2.0M |
| 2026-01-30 | $7.83 | $8.05 | $7.75 | $7.94 | 2.8M |
| 2026-01-29 | $7.77 | $8.03 | $7.55 | $7.92 | 3.5M |
| 2026-01-28 | $7.75 | $7.78 | $7.46 | $7.56 | 1.7M |
| 2026-01-27 | $7.50 | $7.74 | $7.50 | $7.65 | 1.1M |
| 2026-01-26 | $7.59 | $7.61 | $7.47 | $7.51 | 1.4M |
| 2026-01-23 | $7.75 | $7.95 | $7.50 | $7.52 | 1.8M |