Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Energy Solutions Group (NY: HLX )

10.39 +0.55 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 10.55 10.60 10.26 10.39 3,805,748 +0.55(+5.59%)
Sep 18, 2024 9.990 10.21 9.835 9.840 1,200,706 -0.18(-1.80%)
Sep 17, 2024 9.770 10.02 9.740 10.02 1,018,723 +0.32(+3.30%)
Sep 16, 2024 9.650 9.715 9.510 9.700 1,193,529 +0.22(+2.32%)
Sep 13, 2024 9.600 9.655 9.395 9.480 1,823,391 +0.04(+0.42%)
Sep 12, 2024 9.390 9.700 9.240 9.440 1,072,479 +0.13(+1.40%)
Sep 11, 2024 9.200 9.420 9.015 9.310 1,527,112 +0.11(+1.20%)
Sep 10, 2024 9.610 9.610 9.100 9.200 1,905,955 -0.41(-4.27%)
Sep 09, 2024 9.710 9.810 9.610 9.610 1,905,611 -0.14(-1.44%)
Sep 06, 2024 10.17 10.33 9.725 9.750 1,531,870 -0.40(-3.94%)
Sep 05, 2024 10.39 10.39 10.03 10.15 1,810,693 -0.13(-1.26%)
Sep 04, 2024 10.70 10.75 10.20 10.28 1,340,767 -0.36(-3.38%)
Sep 03, 2024 10.93 10.99 10.48 10.64 1,457,563 -0.58(-5.17%)
Aug 30, 2024 11.29 11.34 11.09 11.22 1,217,645 -0.24(-2.09%)
Aug 29, 2024 11.54 11.68 11.41 11.46 1,304,016 +0.08(+0.70%)
Aug 28, 2024 11.16 11.45 11.03 11.38 1,282,634 +0.12(+1.07%)
Aug 27, 2024 11.26 11.28 11.11 11.26 814,198 +0.00(+0.00%)
Aug 26, 2024 11.39 11.47 11.18 11.26 1,009,456 +0.21(+1.90%)
Aug 23, 2024 10.74 11.07 10.62 11.05 1,110,450 +0.58(+5.54%)
Aug 22, 2024 10.50 10.66 10.44 10.47 1,270,758 +0.11(+1.06%)
Aug 21, 2024 10.45 10.50 10.32 10.36 1,041,595 +0.03(+0.29%)
Aug 20, 2024 10.80 10.80 10.28 10.33 1,076,848 -0.52(-4.79%)
Aug 19, 2024 10.80 10.88 10.72 10.85 819,481 +0.09(+0.84%)
Aug 16, 2024 10.47 10.77 10.42 10.76 938,003 +0.19(+1.80%)
Aug 15, 2024 10.53 10.69 10.46 10.57 1,060,548 +0.22(+2.13%)
Aug 14, 2024 10.46 10.49 10.24 10.35 764,775 -0.02(-0.19%)
Aug 13, 2024 10.28 10.46 10.20 10.37 970,881 +0.01(+0.10%)
Aug 12, 2024 10.34 10.47 10.31 10.36 1,048,747 +0.10(+0.97%)
Aug 09, 2024 10.31 10.36 10.18 10.26 998,526 -0.08(-0.77%)
Aug 08, 2024 10.17 10.36 10.10 10.34 839,021 +0.27(+2.68%)
Aug 07, 2024 10.40 10.47 10.06 10.07 1,123,382 -0.10(-0.98%)
Aug 06, 2024 10.12 10.36 10.01 10.17 1,776,997 +0.04(+0.39%)
Aug 05, 2024 10.00 10.16 9.680 10.13 2,330,732 -0.43(-4.07%)
Aug 02, 2024 11.00 11.00 10.47 10.56 1,698,635 -0.68(-6.05%)
Aug 01, 2024 11.71 11.77 11.06 11.24 2,086,355 -0.56(-4.75%)
Jul 31, 2024 11.66 11.95 11.44 11.80 1,985,836 +0.37(+3.24%)
Jul 30, 2024 11.41 11.68 11.09 11.43 4,515,692 +0.00(+0.00%)
Jul 29, 2024 12.54 12.58 11.41 11.43 3,043,138 -1.01(-8.12%)
Jul 26, 2024 12.75 12.89 12.40 12.44 2,373,801 -0.10(-0.80%)
Jul 25, 2024 12.01 12.87 11.87 12.54 4,205,870 +0.01(+0.08%)
Jul 24, 2024 12.70 12.80 12.45 12.53 1,630,575 -0.19(-1.49%)
Jul 23, 2024 12.60 12.83 12.52 12.72 1,267,252 +0.07(+0.55%)
Jul 22, 2024 12.59 12.68 12.39 12.65 1,186,612 +0.06(+0.48%)
Jul 19, 2024 12.50 12.75 11.81 12.59 1,810,156 -0.02(-0.16%)
Jul 18, 2024 12.51 12.91 12.40 12.61 2,274,204 +0.08(+0.64%)
Jul 17, 2024 12.79 13.05 12.51 12.53 2,308,120 -0.29(-2.26%)
Jul 16, 2024 12.67 12.89 12.58 12.82 1,689,260 +0.09(+0.71%)
Jul 15, 2024 12.33 12.89 12.16 12.73 1,977,228 +0.61(+5.03%)
Jul 12, 2024 12.45 12.49 12.08 12.12 1,250,787 -0.14(-1.14%)
Jul 11, 2024 11.95 12.35 11.84 12.26 1,249,199 +0.43(+3.63%)
Jul 10, 2024 11.76 11.88 11.71 11.83 1,203,148 +0.04(+0.34%)
Jul 09, 2024 11.85 12.01 11.77 11.79 1,037,539 -0.16(-1.34%)
Jul 08, 2024 11.86 11.98 11.71 11.95 1,077,461 +0.04(+0.34%)
Jul 05, 2024 12.05 12.14 11.78 11.91 943,445 -0.16(-1.33%)
Jul 03, 2024 12.07 12.29 12.00 12.07 864,006 +0.06(+0.50%)
Jul 02, 2024 12.08 12.17 11.94 12.01 1,360,753 +0.03(+0.25%)
Jul 01, 2024 11.99 12.15 11.79 11.98 2,588,652 +0.04(+0.34%)
Jun 28, 2024 11.59 11.98 11.58 11.94 4,667,340 +0.48(+4.19%)
Jun 27, 2024 11.56 11.64 11.37 11.46 1,484,081 +0.01(+0.09%)
Jun 26, 2024 11.47 11.62 11.41 11.45 2,337,009 -0.01(-0.09%)
Jun 25, 2024 10.93 11.46 10.90 11.46 1,908,343 +0.56(+5.14%)
Jun 24, 2024 10.55 11.02 10.54 10.90 1,594,848 +0.31(+2.93%)
Jun 21, 2024 10.57 10.65 10.44 10.59 16,915,028 +0.02(+0.19%)
Jun 20, 2024 10.59 10.68 10.48 10.57 1,822,076 +0.07(+0.67%)
Jun 18, 2024 10.43 10.56 10.38 10.50 1,462,426 +0.07(+0.67%)
Jun 17, 2024 10.17 10.53 10.15 10.43 1,555,022 +0.28(+2.76%)
Jun 14, 2024 10.43 10.46 10.04 10.15 1,877,767 -0.39(-3.70%)
Jun 13, 2024 10.92 10.96 10.46 10.54 1,768,558 -0.45(-4.09%)
Jun 12, 2024 11.08 11.27 10.99 10.99 1,667,730 +0.17(+1.57%)
Jun 11, 2024 10.64 10.89 10.52 10.82 2,112,261 +0.04(+0.37%)
Jun 10, 2024 10.36 10.87 10.31 10.78 2,074,958 +0.48(+4.66%)
Jun 07, 2024 10.24 10.46 10.20 10.30 1,267,899 -0.01(-0.10%)
Jun 06, 2024 10.37 10.37 10.26 10.31 1,001,911 -0.06(-0.58%)
Jun 05, 2024 10.40 10.46 10.28 10.37 1,274,506 +0.02(+0.19%)
Jun 04, 2024 10.51 10.52 10.24 10.35 1,396,023 -0.30(-2.82%)
Jun 03, 2024 11.57 11.60 10.55 10.65 1,246,954 -0.86(-7.47%)
May 31, 2024 11.41 11.55 11.36 11.51 1,540,796 +0.11(+0.96%)
May 30, 2024 11.21 11.42 11.20 11.40 991,424 +0.17(+1.51%)
May 29, 2024 11.34 11.41 11.19 11.23 909,003 -0.19(-1.66%)
May 28, 2024 11.38 11.52 11.26 11.42 1,180,813 +0.22(+1.96%)
May 24, 2024 11.31 11.42 11.14 11.20 1,263,785 -0.04(-0.36%)
May 23, 2024 11.47 11.59 11.12 11.24 1,364,017 -0.17(-1.49%)
May 22, 2024 11.77 11.77 11.37 11.41 967,822 -0.36(-3.06%)
May 21, 2024 11.76 11.83 11.65 11.77 1,623,797 -0.02(-0.17%)
May 20, 2024 11.72 11.94 11.70 11.79 1,253,441 +0.11(+0.94%)
May 17, 2024 11.70 11.74 11.58 11.68 905,479 +0.04(+0.34%)
May 16, 2024 11.56 11.74 11.55 11.64 970,192 +0.01(+0.09%)
May 15, 2024 11.66 11.67 11.36 11.63 871,856 +0.07(+0.61%)
May 14, 2024 11.41 11.61 11.35 11.56 1,169,274 +0.20(+1.76%)
May 13, 2024 11.41 11.55 11.32 11.36 904,644 +0.05(+0.44%)
May 10, 2024 11.61 11.64 11.24 11.31 1,424,358 -0.25(-2.16%)
May 09, 2024 11.58 11.65 11.49 11.56 2,483,910 +0.00(+0.00%)
May 08, 2024 11.29 11.61 11.23 11.56 1,602,482 +0.19(+1.67%)
May 07, 2024 11.35 11.52 11.27 11.37 1,356,951 +0.02(+0.18%)
May 06, 2024 11.15 11.56 11.10 11.35 1,660,779 +0.40(+3.65%)
May 03, 2024 10.93 11.01 10.80 10.95 1,626,413 +0.12(+1.11%)
May 02, 2024 10.69 10.93 10.62 10.83 1,163,126 +0.25(+2.36%)
May 01, 2024 10.72 10.81 10.53 10.58 1,122,728 -0.16(-1.49%)
Apr 30, 2024 11.04 11.04 10.72 10.74 1,395,972 -0.42(-3.76%)
Apr 29, 2024 11.32 11.38 11.11 11.16 1,112,707 -0.16(-1.41%)
Apr 26, 2024 11.21 11.45 11.09 11.32 1,606,727 +0.03(+0.27%)
Apr 25, 2024 10.61 11.46 10.61 11.29 3,737,183 +0.28(+2.54%)
Apr 24, 2024 11.07 11.11 10.79 11.01 1,604,592 -0.14(-1.26%)
Apr 23, 2024 10.82 11.16 10.74 11.15 1,626,593 +0.31(+2.86%)
Apr 22, 2024 10.77 11.04 10.61 10.84 1,051,525 +0.02(+0.18%)
Apr 19, 2024 10.60 10.86 10.48 10.82 1,573,182 +0.19(+1.79%)
Apr 18, 2024 10.79 10.96 10.62 10.63 937,307 -0.06(-0.56%)
Apr 17, 2024 10.86 10.94 10.59 10.69 1,589,186 -0.18(-1.66%)
Apr 16, 2024 11.06 11.06 10.67 10.87 1,588,867 -0.24(-2.16%)
Apr 15, 2024 11.67 11.67 11.05 11.11 1,935,539 -0.49(-4.22%)
Apr 12, 2024 11.96 12.14 11.56 11.60 1,945,456 -0.21(-1.78%)
Apr 11, 2024 11.88 11.94 11.76 11.81 1,476,765 -0.06(-0.51%)
Apr 10, 2024 11.64 11.89 11.55 11.87 1,341,866 +0.15(+1.28%)
Apr 09, 2024 11.79 11.92 11.71 11.72 1,333,665 -0.08(-0.68%)
Apr 08, 2024 11.82 11.93 11.71 11.80 1,275,897 +0.04(+0.34%)
Apr 05, 2024 11.56 11.78 11.51 11.76 1,481,083 +0.25(+2.17%)
Apr 04, 2024 11.81 11.83 11.43 11.51 1,537,463 -0.23(-1.96%)
Apr 03, 2024 11.39 11.84 11.36 11.74 2,035,817 +0.33(+2.89%)
Apr 02, 2024 10.99 11.41 10.99 11.41 2,677,633 +0.46(+4.20%)
Apr 01, 2024 10.92 11.00 10.74 10.95 1,252,474 +0.11(+1.01%)
Mar 28, 2024 10.92 10.87 10.82 10.84 1,426,818 +0.02(+0.18%)
Mar 27, 2024 10.72 10.89 10.67 10.82 1,477,121 +0.11(+1.03%)
Mar 26, 2024 10.84 10.89 10.59 10.71 1,296,965 -0.08(-0.74%)
Mar 25, 2024 10.53 10.99 10.53 10.79 1,732,478 +0.29(+2.76%)
Mar 22, 2024 10.45 10.54 10.40 10.50 1,549,318 +0.07(+0.67%)
Mar 21, 2024 10.40 10.46 10.34 10.43 1,477,044 +0.04(+0.38%)
Mar 20, 2024 10.23 10.48 10.21 10.39 950,673 +0.06(+0.58%)
Mar 19, 2024 10.06 10.35 10.00 10.33 1,014,850 +0.28(+2.79%)
Mar 18, 2024 9.910 10.13 9.870 10.05 1,409,837 +0.14(+1.41%)
Mar 15, 2024 9.800 10.02 9.800 9.910 3,098,019 +0.13(+1.33%)
Mar 14, 2024 9.720 9.920 9.645 9.780 1,501,897 +0.04(+0.41%)
Mar 13, 2024 9.580 9.760 9.540 9.740 1,341,208 +0.24(+2.53%)
Mar 12, 2024 9.450 9.520 9.290 9.500 1,323,166 +0.07(+0.74%)
Mar 11, 2024 9.490 9.560 9.370 9.430 1,562,382 -0.12(-1.26%)
Mar 08, 2024 9.600 9.730 9.470 9.550 1,694,056 -0.03(-0.31%)
Mar 07, 2024 9.380 9.650 9.380 9.580 1,327,082 +0.22(+2.35%)
Mar 06, 2024 9.500 9.600 9.350 9.360 1,888,041 -0.03(-0.32%)
Mar 05, 2024 9.290 9.485 9.290 9.390 1,541,186 +0.08(+0.86%)
Mar 04, 2024 9.570 9.610 9.300 9.310 1,875,931 -0.26(-2.72%)
Mar 01, 2024 9.280 9.740 9.200 9.570 2,491,947 +0.57(+6.33%)
Feb 29, 2024 9.090 9.240 8.910 9.000 2,727,611 -0.05(-0.55%)
Feb 28, 2024 9.060 9.320 9.020 9.050 2,670,798 -0.06(-0.66%)
Feb 27, 2024 9.860 9.865 8.950 9.110 6,549,690 -1.14(-11.12%)
Feb 26, 2024 10.21 10.41 10.05 10.25 1,769,442 +0.09(+0.89%)
Feb 23, 2024 10.04 10.36 9.870 10.16 2,591,395 -0.03(-0.29%)
Feb 22, 2024 9.820 10.21 9.775 10.19 2,366,908 +0.34(+3.45%)
Feb 21, 2024 9.750 9.975 9.740 9.850 1,051,414 +0.10(+1.03%)
Feb 20, 2024 9.730 9.885 9.650 9.750 1,258,251 -0.05(-0.51%)
Feb 16, 2024 9.880 9.880 9.670 9.800 1,207,593 -0.11(-1.11%)
Feb 15, 2024 9.600 9.945 9.600 9.910 1,437,168 +0.38(+3.99%)
Feb 14, 2024 9.530 9.595 9.430 9.530 1,126,147 +0.11(+1.17%)
Feb 13, 2024 9.560 9.630 9.260 9.420 2,374,936 -0.24(-2.48%)
Feb 12, 2024 9.460 9.740 9.410 9.660 1,879,846 +0.23(+2.44%)
Feb 09, 2024 9.420 9.495 9.360 9.430 1,167,315 -0.03(-0.32%)
Feb 08, 2024 9.230 9.510 9.190 9.460 1,164,331 +0.22(+2.38%)
Feb 07, 2024 9.240 9.350 9.080 9.240 1,077,810 +0.04(+0.43%)
Feb 06, 2024 9.180 9.285 9.140 9.200 1,517,273 +0.11(+1.21%)
Feb 05, 2024 9.070 9.150 8.945 9.090 1,734,909 -0.08(-0.87%)
Feb 02, 2024 9.450 9.490 9.160 9.170 1,644,264 -0.35(-3.68%)
Feb 01, 2024 9.480 9.590 9.380 9.520 1,692,055 +0.12(+1.28%)
Jan 31, 2024 9.780 9.810 9.390 9.400 1,656,029 -0.36(-3.69%)
Jan 30, 2024 9.940 9.945 9.575 9.760 2,581,630 -0.40(-3.94%)
Jan 29, 2024 10.05 10.17 9.920 10.16 1,163,418 +0.06(+0.59%)
Jan 26, 2024 10.04 10.13 9.885 10.10 1,281,581 +0.08(+0.80%)
Jan 25, 2024 10.08 10.18 9.820 10.02 1,380,904 +0.12(+1.21%)
Jan 24, 2024 9.940 10.01 9.800 9.900 1,291,103 +0.09(+0.92%)
Jan 23, 2024 9.760 9.975 9.680 9.810 1,124,462 +0.06(+0.62%)
Jan 22, 2024 9.650 9.800 9.580 9.750 1,525,011 +0.18(+1.88%)
Jan 19, 2024 9.670 9.730 9.520 9.570 1,741,969 -0.03(-0.31%)
Jan 18, 2024 9.520 9.620 9.405 9.600 1,271,231 +0.17(+1.80%)
Jan 17, 2024 9.360 9.535 9.290 9.430 1,615,476 -0.13(-1.36%)
Jan 16, 2024 9.420 9.560 9.400 9.560 2,815,128 +0.14(+1.49%)
Jan 12, 2024 9.640 9.690 9.340 9.420 2,229,011 -0.01(-0.11%)
Jan 11, 2024 9.290 9.430 9.120 9.430 1,838,163 +0.17(+1.84%)
Jan 10, 2024 9.350 9.370 9.155 9.260 1,214,276 -0.13(-1.38%)
Jan 09, 2024 9.410 9.500 9.325 9.390 2,368,063 -0.09(-0.95%)
Jan 08, 2024 9.400 9.480 9.185 9.480 1,883,378 -0.14(-1.46%)
Jan 05, 2024 9.510 9.630 9.460 9.620 1,799,857 +0.19(+2.01%)
Jan 04, 2024 9.870 9.930 9.420 9.430 2,502,324 -0.37(-3.78%)
Jan 03, 2024 9.990 10.03 9.780 9.800 2,780,110 -0.21(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.