Helix Energy Solutions Gr... (HLX)
NYSE: HLX
· Real-Time Price · USD
6.29
0.01 (0.16%)
At close: Sep 11, 2025, 1:12 PM
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.05 | 6.32 | 6.03 | 6.28 | 6.28 | 3.12% | 1,174,289 |
| 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 |
| Sep 5, 2025 | 6.46 | 6.57 | 6.26 | 6.35 | 6.35 | -3.79% | 1,335,639 |
| Sep 4, 2025 | 6.46 | 6.62 | 6.40 | 6.60 | 6.60 | 1.85% | 833,400 |
| Sep 3, 2025 | 6.46 | 6.62 | 6.43 | 6.48 | 6.48 | -0.77% | 1,389,700 |
| Sep 2, 2025 | 6.61 | 6.66 | 6.47 | 6.53 | 6.53 | -0.91% | 1,259,435 |
| Aug 29, 2025 | 6.58 | 6.66 | 6.55 | 6.59 | 6.59 | 0.15% | 981,679 |
| Aug 28, 2025 | 6.50 | 6.60 | 6.40 | 6.58 | 6.58 | 2.17% | 956,244 |
| Aug 27, 2025 | 6.31 | 6.51 | 6.26 | 6.44 | 6.44 | 1.90% | 889,248 |
| Aug 26, 2025 | 6.30 | 6.45 | 6.28 | 6.32 | 6.32 | -0.47% | 1,349,437 |
| Aug 25, 2025 | 6.38 | 6.41 | 6.29 | 6.35 | 6.35 | -0.47% | 1,118,624 |
| Aug 22, 2025 | 6.06 | 6.42 | 6.02 | 6.38 | 6.38 | 6.33% | 1,912,391 |
| Aug 21, 2025 | 5.79 | 6.01 | 5.75 | 6.00 | 6.00 | 5.26% | 1,906,213 |
| Aug 20, 2025 | 5.70 | 5.77 | 5.61 | 5.70 | 5.70 | -0.35% | 1,287,500 |
| Aug 19, 2025 | 5.78 | 5.83 | 5.65 | 5.72 | 5.72 | -0.87% | 943,969 |
| Aug 18, 2025 | 5.70 | 5.92 | 5.67 | 5.77 | 5.77 | 0.87% | 1,215,673 |
| Aug 15, 2025 | 5.75 | 5.80 | 5.68 | 5.72 | 5.72 | -0.35% | 1,050,735 |
| Aug 14, 2025 | 5.85 | 5.86 | 5.58 | 5.74 | 5.74 | -2.71% | 1,726,526 |
| Aug 13, 2025 | 5.96 | 6.09 | 5.87 | 5.90 | 5.90 | -0.51% | 1,434,369 |