Skip to main content

Helix Energy Solutions Group (NY: HLX )

12.73 +0.61 (+5.03%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.