Skip to main content
Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
8.91
-0.09 (-1.00%)
Mar 9, 2026, 2:27 PM EDT - Market open

HLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.019.018.688.91--1.00%1,090,874
Mar 6, 20269.109.148.859.009.00-1.64%2,577,380
Mar 5, 20269.189.218.949.159.15-0.22%2,980,786
Mar 4, 20269.189.298.999.179.17-0.43%1,331,889
Mar 3, 20269.169.398.919.219.21-1.07%2,659,046
Mar 2, 20269.489.559.089.319.311.31%1,506,914
Feb 27, 20269.039.349.039.199.191.88%2,262,498
Feb 26, 20269.349.388.969.029.02-6.04%2,465,066
Feb 25, 202610.5510.589.569.609.60-9.00%3,749,838
Feb 24, 20269.8410.759.6810.5510.5516.32%6,468,797
Feb 23, 20268.959.288.909.079.071.45%1,739,236
Feb 20, 20268.999.218.828.948.94-1.76%2,070,061
Feb 19, 20268.759.108.749.109.105.81%1,743,519
Feb 18, 20268.578.778.528.608.602.50%1,913,179
Feb 17, 20268.698.778.268.398.39-2.44%1,360,051
Feb 13, 20268.458.808.418.608.601.53%1,801,270
Feb 12, 20268.848.928.268.478.47-4.29%1,618,322
Feb 11, 20268.678.888.538.858.854.61%2,102,484
Feb 10, 20268.648.678.448.468.46-2.20%1,317,985
Feb 9, 20268.558.788.488.658.651.05%1,913,874
Feb 6, 20268.108.618.058.568.565.81%1,714,717
Feb 5, 20268.148.308.038.098.09-2.65%5,639,838
Feb 4, 20268.428.538.138.318.31-0.72%3,097,965
Feb 3, 20268.098.378.028.378.373.85%2,987,893
Feb 2, 20267.708.167.708.068.061.51%2,044,153
Jan 30, 20267.838.057.757.947.940.25%2,820,414
Jan 29, 20267.778.037.557.927.924.76%3,470,633
Jan 28, 20267.757.787.467.567.56-1.18%1,736,920
Jan 27, 20267.507.747.507.657.651.86%1,084,470
Jan 26, 20267.597.617.477.517.51-0.13%1,394,904
Jan 23, 20267.757.957.507.527.52-1.44%1,833,130
Jan 22, 20267.507.777.437.637.631.46%2,037,042
Jan 21, 20267.217.547.217.527.526.67%1,530,680
Jan 20, 20267.027.096.937.057.05-0.56%1,297,899
Jan 16, 20267.177.217.077.097.09-1.53%1,037,807
Jan 15, 20267.257.367.127.207.20-2.04%1,296,664
Jan 14, 20267.287.477.247.357.352.51%1,562,857
Jan 13, 20267.057.297.057.177.172.72%1,391,473
Jan 12, 20267.107.156.956.986.98-1.27%1,143,491
Jan 9, 20267.017.166.917.077.071.29%1,525,950
Jan 8, 20266.796.996.786.986.982.50%1,248,433
Jan 7, 20266.967.006.766.816.81-1.59%1,337,755
Jan 6, 20266.776.976.706.926.922.22%1,453,798
Jan 5, 20266.796.996.696.776.775.78%2,019,288
Jan 2, 20266.276.466.156.406.402.07%1,262,638
Dec 31, 20256.306.326.246.276.27-0.48%1,259,975
Dec 30, 20256.336.386.306.306.300.32%1,531,540
Dec 29, 20256.316.376.276.286.280.32%924,834
Dec 26, 20256.296.306.226.266.26-0.95%933,779
Dec 24, 20256.306.396.266.326.320.16%625,901
Dec 23, 20256.446.466.296.316.31-1.87%1,138,070
Dec 22, 20256.396.606.376.436.434.72%1,806,767
Dec 19, 20256.146.276.116.146.14-0.16%4,342,289
Dec 18, 20256.606.636.116.156.15-7.66%2,639,859
Dec 17, 20256.656.756.486.666.661.22%2,309,278
Dec 16, 20257.007.006.576.586.58-7.06%1,686,819
Dec 15, 20257.057.096.947.087.080.85%1,158,385
Dec 12, 20257.147.177.007.027.02-1.54%1,130,176
Dec 11, 20257.167.237.067.137.13-1.66%1,674,813
Dec 10, 20257.417.417.097.257.25-2.03%1,557,738
Dec 9, 20257.277.517.277.407.401.37%2,002,686
Dec 8, 20257.317.457.247.307.30-0.41%1,056,896
Dec 5, 20257.557.647.307.337.33-2.40%1,469,704
Dec 4, 20257.307.597.307.517.512.88%2,301,897
Dec 3, 20257.037.317.037.307.304.58%1,741,702
Dec 2, 20256.807.076.726.986.982.50%2,180,015
Dec 1, 20256.686.886.666.816.812.25%1,096,947
Nov 28, 20256.496.706.496.666.660.91%638,149
Nov 26, 20256.576.746.536.606.60-1.20%1,499,376
Nov 25, 20256.456.746.436.686.683.09%1,104,771
Nov 24, 20256.366.516.216.486.480.78%1,838,040
Nov 21, 20256.306.436.176.436.432.72%1,417,021
Nov 20, 20256.496.656.246.266.26-2.34%1,412,621
Nov 19, 20256.346.456.296.416.41-1.38%1,033,052
Nov 18, 20256.396.606.386.506.501.25%1,564,594
Nov 17, 20256.766.796.416.426.42-5.03%1,453,592
Nov 14, 20256.676.826.556.766.761.20%1,251,479
Nov 13, 20256.676.796.596.686.680.45%1,190,454
Nov 12, 20256.886.936.656.656.65-4.04%1,123,658
Nov 11, 20256.787.006.786.936.932.82%1,139,950
Nov 10, 20256.536.776.446.746.743.85%1,829,291
Nov 7, 20256.596.646.426.496.49-1.67%2,035,233
Nov 6, 20256.656.756.566.606.60-0.60%1,063,907
Nov 5, 20256.606.726.606.646.64-1,239,366
Nov 4, 20256.736.826.636.646.64-4.05%1,628,600
Nov 3, 20256.766.976.716.926.922.98%1,643,059
Oct 31, 20256.786.796.606.726.72-0.59%1,623,085
Oct 30, 20256.656.846.646.766.760.45%1,298,747
Oct 29, 20256.756.816.636.736.73-2,415,875
Oct 28, 20256.646.756.586.736.730.60%1,611,304
Oct 27, 20257.117.176.686.696.69-4.43%2,401,208
Oct 24, 20257.117.296.947.007.000.72%1,833,520
Oct 23, 20257.427.976.866.956.954.83%3,607,225
Oct 22, 20256.566.736.496.636.632.79%1,302,768
Oct 21, 20256.546.596.436.456.45-0.31%1,288,644
Oct 20, 20256.386.506.376.476.472.37%704,393
Oct 17, 20256.196.396.166.326.320.96%1,338,409
Oct 16, 20256.366.366.146.266.26-0.48%1,865,121
Oct 15, 20256.376.516.246.296.29-0.16%1,647,526
Oct 14, 20256.156.416.146.306.30-0.32%1,196,018