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

Helix Energy Solutions Group, Inc. Common Stock (NY: HLX )

8.180 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.230 8.330 8.134 8.180 696,959 +0.01(+0.12%)
Feb 13, 2025 8.100 8.230 8.040 8.170 837,064 +0.07(+0.86%)
Feb 12, 2025 8.130 8.280 8.070 8.100 995,133 -0.13(-1.58%)
Feb 11, 2025 8.210 8.420 8.200 8.230 703,064 +0.02(+0.24%)
Feb 10, 2025 8.110 8.255 8.050 8.210 1,205,258 +0.20(+2.50%)
Feb 07, 2025 8.020 8.130 7.985 8.010 1,266,923 -0.01(-0.12%)
Feb 06, 2025 8.410 8.410 8.010 8.020 1,036,262 -0.29(-3.49%)
Feb 05, 2025 8.350 8.389 8.225 8.310 1,116,914 +0.00(+0.00%)
Feb 04, 2025 7.890 8.380 7.885 8.310 1,039,506 +0.39(+4.92%)
Feb 03, 2025 7.980 8.040 7.760 7.920 1,377,293 -0.10(-1.25%)
Jan 31, 2025 8.180 8.240 7.980 8.020 1,191,822 -0.14(-1.72%)
Jan 30, 2025 8.270 8.290 8.100 8.160 937,435 -0.03(-0.37%)
Jan 29, 2025 8.180 8.230 8.030 8.190 1,267,462 -0.05(-0.61%)
Jan 28, 2025 8.440 8.560 8.190 8.240 1,279,001 -0.20(-2.37%)
Jan 27, 2025 8.490 8.775 8.420 8.440 1,336,904 -0.10(-1.17%)
Jan 24, 2025 8.720 8.832 8.460 8.540 1,015,507 -0.19(-2.18%)
Jan 23, 2025 8.710 8.750 8.590 8.730 1,616,784 +0.04(+0.46%)
Jan 22, 2025 8.920 9.010 8.680 8.690 1,567,251 -0.30(-3.34%)
Jan 21, 2025 9.140 9.183 8.900 8.990 1,136,778 -0.11(-1.21%)
Jan 17, 2025 9.040 9.180 8.990 9.100 998,013 +0.15(+1.68%)
Jan 16, 2025 8.940 9.085 8.740 8.950 1,359,549 +0.00(+0.00%)
Jan 15, 2025 9.080 9.110 8.865 8.950 1,398,733 -0.04(-0.44%)
Jan 14, 2025 8.910 9.080 8.840 8.990 1,514,825 +0.04(+0.45%)
Jan 13, 2025 8.690 8.950 8.640 8.950 1,790,090 +0.24(+2.76%)
Jan 10, 2025 9.160 9.310 8.665 8.710 2,470,526 -0.34(-3.76%)
Jan 08, 2025 9.160 9.200 8.950 9.050 1,376,460 -0.25(-2.69%)
Jan 07, 2025 9.430 9.530 9.230 9.300 1,575,022 -0.08(-0.85%)
Jan 06, 2025 9.500 9.580 9.230 9.380 1,849,743 -0.14(-1.47%)
Jan 03, 2025 9.700 9.750 9.470 9.520 1,433,053 -0.16(-1.65%)
Jan 02, 2025 9.490 9.690 9.450 9.680 882,744 +0.36(+3.86%)
Dec 31, 2024 9.320 0 +0.15(+1.64%)
Dec 30, 2024 9.150 9.285 9.025 9.170 1,050,482 +0.01(+0.11%)
Dec 27, 2024 9.260 9.370 9.080 9.160 1,322,678 -0.11(-1.19%)
Dec 26, 2024 9.220 9.305 8.930 9.270 939,625 +0.01(+0.11%)
Dec 24, 2024 9.130 9.260 8.970 9.260 697,116 +0.16(+1.76%)
Dec 23, 2024 8.980 9.175 8.980 9.100 1,250,954 +0.07(+0.78%)
Dec 20, 2024 8.920 9.170 8.810 9.030 6,431,934 +0.01(+0.17%)
Dec 19, 2024 9.140 9.180 8.955 9.015 1,614,202 +0.05(+0.61%)
Dec 18, 2024 9.250 9.495 8.920 8.960 1,994,297 -0.23(-2.50%)
Dec 17, 2024 9.040 9.290 8.920 9.190 1,756,686 +0.03(+0.33%)
Dec 16, 2024 9.230 9.380 9.120 9.160 1,451,475 -0.08(-0.87%)
Dec 13, 2024 9.640 9.720 9.175 9.240 1,954,675 -0.39(-4.05%)
Dec 12, 2024 10.05 10.05 9.620 9.630 1,086,852 -0.45(-4.46%)
Dec 11, 2024 9.970 10.21 9.810 10.08 849,160 +0.22(+2.23%)
Dec 10, 2024 9.930 10.07 9.720 9.860 1,231,892 -0.04(-0.40%)
Dec 09, 2024 10.03 10.12 9.900 9.900 782,424 -0.03(-0.30%)
Dec 06, 2024 10.49 10.49 9.820 9.930 886,803 -0.56(-5.34%)
Dec 05, 2024 10.57 10.69 10.48 10.49 665,933 -0.13(-1.22%)
Dec 04, 2024 10.80 10.80 10.46 10.62 969,773 -0.10(-0.93%)
Dec 03, 2024 10.90 10.90 10.60 10.72 1,073,993 -0.13(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.