Helix Energy Solutions Gr... (HLX)
NYSE: HLX
· Real-Time Price · USD
6.68
0.25 (3.89%)
At close: Oct 03, 2025, 3:59 PM
6.68
0.00%
After-hours: Oct 03, 2025, 06:48 PM EDT
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.53 | 6.75 | 6.50 | 6.67 | 6.67 | 3.73% | 1,308,472 |
| Oct 2, 2025 | 6.61 | 6.69 | 6.40 | 6.43 | 6.43 | -3.60% | 1,156,017 |
| Oct 1, 2025 | 6.55 | 6.74 | 6.55 | 6.67 | 6.67 | 1.68% | 1,007,775 |
| Sep 30, 2025 | 6.57 | 6.67 | 6.46 | 6.56 | 6.56 | -2.24% | 1,393,248 |
| Sep 29, 2025 | 6.93 | 7.06 | 6.64 | 6.71 | 6.71 | -3.59% | 1,111,974 |
| Sep 26, 2025 | 6.75 | 6.98 | 6.75 | 6.96 | 6.96 | 3.42% | 1,125,452 |
| Sep 25, 2025 | 6.64 | 6.82 | 6.61 | 6.73 | 6.73 | 0.60% | 778,398 |
| Sep 24, 2025 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 1.67% | 1,088,064 |
| Sep 23, 2025 | 6.49 | 6.82 | 6.45 | 6.58 | 6.58 | 2.65% | 1,809,700 |
| Sep 22, 2025 | 6.20 | 6.45 | 6.13 | 6.41 | 6.41 | 3.05% | 1,584,904 |
| Sep 19, 2025 | 6.52 | 6.55 | 6.20 | 6.22 | 6.22 | -5.04% | 5,343,411 |
| Sep 18, 2025 | 6.41 | 6.59 | 6.36 | 6.55 | 6.55 | 3.31% | 1,319,829 |
| Sep 17, 2025 | 6.34 | 6.56 | 6.28 | 6.34 | 6.34 | -0.47% | 1,088,919 |
| Sep 16, 2025 | 6.27 | 6.38 | 6.21 | 6.37 | 6.37 | 1.76% | 1,103,600 |
| Sep 15, 2025 | 6.25 | 6.40 | 6.18 | 6.26 | 6.26 | 0.64% | 920,297 |
| Sep 12, 2025 | 6.34 | 6.40 | 6.22 | 6.22 | 6.22 | -1.89% | 734,000 |
| Sep 11, 2025 | 6.22 | 6.36 | 6.19 | 6.34 | 6.34 | 0.96% | 1,171,292 |
| Sep 10, 2025 | 6.05 | 6.32 | 6.03 | 6.28 | 6.28 | 3.12% | 1,174,803 |
| Sep 9, 2025 | 6.26 | 6.38 | 6.09 | 6.09 | 6.09 | -2.09% | 811,300 |
| Sep 8, 2025 | 6.36 | 6.39 | 6.09 | 6.22 | 6.22 | -2.05% | 1,273,911 |
Page 1 of 136