Helix Energy Solutions Gr... (HLX)
7.78
-0.10 (-1.27%)
At close: Mar 06, 2025, 3:14 PM
7.77
-0.13%
After-hours: Mar 06, 2025, 03:59 PM EST
HLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 7.66 | 7.92 | 7.63 | 7.88 | 0.12 | 1.55% | 1,784,416 |
| Mar 4, 2025 | 7.78 | 7.90 | 7.56 | 7.76 | -0.21 | -2.63% | 3,076,500 |
| Mar 3, 2025 | 8.64 | 8.71 | 7.92 | 7.97 | -0.65 | -7.54% | 2,227,899 |
| Feb 28, 2025 | 8.56 | 8.69 | 8.44 | 8.62 | 0.00 | 0.00% | 2,075,020 |
| Feb 27, 2025 | 8.51 | 8.78 | 8.47 | 8.62 | 0.19 | 2.25% | 2,145,400 |
| Feb 26, 2025 | 8.67 | 8.75 | 8.39 | 8.43 | -0.17 | -1.98% | 2,190,621 |
| Feb 25, 2025 | 8.51 | 8.74 | 8.25 | 8.60 | 0.75 | 9.55% | 4,121,200 |
| Feb 24, 2025 | 7.93 | 7.97 | 7.82 | 7.85 | -0.04 | -0.51% | 1,654,900 |
| Feb 21, 2025 | 8.20 | 8.22 | 7.85 | 7.89 | -0.21 | -2.59% | 1,508,300 |
| Feb 20, 2025 | 8.15 | 8.21 | 8.10 | 8.10 | -0.07 | -0.86% | 815,900 |
| Feb 19, 2025 | 8.30 | 8.35 | 8.14 | 8.17 | -0.20 | -2.39% | 917,939 |
| Feb 18, 2025 | 8.22 | 8.46 | 8.19 | 8.37 | 0.19 | 2.32% | 1,047,865 |
| Feb 14, 2025 | 8.23 | 8.33 | 8.13 | 8.18 | 0.01 | 0.12% | 696,959 |
| Feb 13, 2025 | 8.10 | 8.23 | 8.04 | 8.17 | 0.07 | 0.86% | 837,100 |
| Feb 12, 2025 | 8.13 | 8.28 | 8.07 | 8.10 | -0.13 | -1.58% | 995,356 |
| Feb 11, 2025 | 8.21 | 8.42 | 8.20 | 8.23 | 0.02 | 0.24% | 703,175 |
| Feb 10, 2025 | 8.11 | 8.26 | 8.05 | 8.21 | 0.20 | 2.50% | 1,205,900 |
| Feb 7, 2025 | 8.02 | 8.13 | 7.99 | 8.01 | -0.01 | -0.12% | 1,266,923 |
| Feb 6, 2025 | 8.41 | 8.41 | 8.01 | 8.02 | -0.29 | -3.49% | 1,036,300 |
| Feb 5, 2025 | 8.35 | 8.39 | 8.23 | 8.31 | 0.00 | 0.00% | 1,124,700 |
| Feb 4, 2025 | 7.89 | 8.38 | 7.89 | 8.31 | 0.39 | 4.92% | 1,039,506 |
| Feb 3, 2025 | 7.98 | 8.04 | 7.76 | 7.92 | -0.10 | -1.25% | 1,377,390 |
| Jan 31, 2025 | 8.18 | 8.24 | 7.98 | 8.02 | -0.14 | -1.72% | 1,191,822 |
| Jan 30, 2025 | 8.27 | 8.29 | 8.10 | 8.16 | -0.03 | -0.37% | 937,442 |
| Jan 29, 2025 | 8.18 | 8.23 | 8.03 | 8.19 | -0.05 | -0.61% | 1,268,200 |
| Jan 28, 2025 | 8.44 | 8.56 | 8.19 | 8.24 | -0.20 | -2.37% | 1,280,000 |
| Jan 27, 2025 | 8.49 | 8.78 | 8.42 | 8.44 | -0.10 | -1.17% | 1,336,935 |
| Jan 24, 2025 | 8.72 | 8.83 | 8.46 | 8.54 | -0.19 | -2.18% | 1,015,507 |
| Jan 23, 2025 | 8.71 | 8.75 | 8.59 | 8.73 | 0.04 | 0.46% | 1,616,800 |
| Jan 22, 2025 | 8.92 | 9.01 | 8.68 | 8.69 | -0.30 | -3.34% | 1,567,533 |
| Jan 21, 2025 | 9.14 | 9.18 | 8.90 | 8.99 | -0.11 | -1.21% | 1,136,838 |
| Jan 17, 2025 | 9.04 | 9.18 | 8.99 | 9.10 | 0.15 | 1.68% | 998,013 |
| Jan 16, 2025 | 8.94 | 9.09 | 8.74 | 8.95 | 0.00 | 0.00% | 1,359,550 |
| Jan 15, 2025 | 9.08 | 9.11 | 8.87 | 8.95 | -0.04 | -0.44% | 1,398,733 |
| Jan 14, 2025 | 8.91 | 9.08 | 8.84 | 8.99 | 0.04 | 0.45% | 1,514,828 |
| Jan 13, 2025 | 8.69 | 8.95 | 8.64 | 8.95 | 0.24 | 2.76% | 1,790,294 |
| Jan 10, 2025 | 9.16 | 9.31 | 8.66 | 8.71 | -0.34 | -3.76% | 2,470,526 |
| Jan 8, 2025 | 9.16 | 9.20 | 8.95 | 9.05 | -0.25 | -2.69% | 1,376,460 |
| Jan 7, 2025 | 9.43 | 9.53 | 9.23 | 9.30 | -0.08 | -0.85% | 1,575,212 |
| Jan 6, 2025 | 9.50 | 9.58 | 9.23 | 9.38 | -0.14 | -1.47% | 1,849,746 |
| Jan 3, 2025 | 9.70 | 9.75 | 9.47 | 9.52 | -0.16 | -1.65% | 1,433,053 |
| Jan 2, 2025 | 9.49 | 9.69 | 9.45 | 9.68 | 0.36 | 3.86% | 882,748 |
| Dec 31, 2024 | 9.20 | 9.44 | 9.20 | 9.32 | 0.15 | 1.64% | 922,703 |
| Dec 30, 2024 | 9.15 | 9.29 | 9.03 | 9.17 | 0.01 | 0.11% | 1,050,500 |
| Dec 27, 2024 | 9.26 | 9.37 | 9.08 | 9.16 | -0.11 | -1.19% | 1,322,700 |
| Dec 26, 2024 | 9.22 | 9.31 | 8.93 | 9.27 | 0.01 | 0.11% | 939,646 |
| Dec 24, 2024 | 9.13 | 9.26 | 8.97 | 9.26 | 0.16 | 1.76% | 697,116 |
| Dec 23, 2024 | 8.98 | 9.18 | 8.98 | 9.10 | 0.07 | 0.78% | 1,251,000 |
| Dec 20, 2024 | 8.92 | 9.17 | 8.81 | 9.03 | 0.01 | 0.11% | 6,431,934 |
| Dec 19, 2024 | 9.14 | 9.18 | 8.96 | 9.02 | 0.06 | 0.67% | 1,998,867 |