Helix Energy Solutions Gr... (HLX)
NYSE: HLX
· Real-Time Price · USD
5.74
-0.15 (-2.63%)
At close: Aug 14, 2025, 3:59 PM
5.74
0.09%
Pre-market: Aug 15, 2025, 09:10 AM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.85 | 5.86 | 5.58 | 5.74 | 5.74 | -2.71% | 1,725,628 |
| Aug 13, 2025 | 5.96 | 6.09 | 5.87 | 5.90 | 5.90 | -0.51% | 1,434,369 |
| Aug 12, 2025 | 5.86 | 6.02 | 5.75 | 5.93 | 5.93 | 2.95% | 1,603,383 |
| Aug 11, 2025 | 5.93 | 6.01 | 5.74 | 5.76 | 5.76 | -1.37% | 1,247,473 |
| Aug 8, 2025 | 5.91 | 5.96 | 5.78 | 5.84 | 5.84 | 0.00% | 959,880 |
| Aug 7, 2025 | 6.02 | 6.13 | 5.83 | 5.84 | 5.84 | -1.85% | 1,502,827 |
| Aug 6, 2025 | 6.09 | 6.19 | 5.91 | 5.95 | 5.95 | -1.98% | 1,139,449 |
| Aug 5, 2025 | 5.88 | 6.11 | 5.83 | 6.07 | 6.07 | 4.66% | 2,347,293 |
| Aug 4, 2025 | 5.88 | 5.91 | 5.70 | 5.80 | 5.80 | -1.36% | 1,255,000 |
| Aug 1, 2025 | 5.85 | 5.91 | 5.66 | 5.88 | 5.88 | -0.84% | 2,299,822 |
| Jul 31, 2025 | 6.14 | 6.27 | 5.88 | 5.93 | 5.93 | -5.12% | 1,739,000 |
| Jul 30, 2025 | 6.31 | 6.43 | 6.14 | 6.25 | 6.25 | -2.34% | 2,388,211 |
| Jul 29, 2025 | 6.24 | 6.46 | 6.21 | 6.40 | 6.40 | 2.40% | 2,835,645 |
| Jul 28, 2025 | 6.18 | 6.37 | 6.15 | 6.25 | 6.25 | 1.30% | 2,013,900 |
| Jul 25, 2025 | 6.02 | 6.19 | 5.95 | 6.17 | 6.17 | 3.01% | 2,064,101 |
| Jul 24, 2025 | 5.75 | 6.12 | 5.52 | 5.99 | 5.99 | -13.94% | 6,902,502 |
| Jul 23, 2025 | 6.68 | 6.98 | 6.64 | 6.96 | 6.96 | 6.58% | 1,777,329 |
| Jul 22, 2025 | 6.40 | 6.59 | 6.36 | 6.53 | 6.53 | 1.87% | 1,439,000 |
| Jul 21, 2025 | 6.40 | 6.45 | 6.32 | 6.41 | 6.41 | 0.94% | 1,560,834 |
| Jul 18, 2025 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -0.47% | 1,220,092 |