Skip to main content
Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
7.33
-0.18 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
7.34
+0.01 (0.14%)
After-hours: Dec 5, 2025, 7:36 PM EST

HLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20256.276.336.146.326.323.27%710,693
Oct 10, 20256.446.486.126.126.12-5.99%1,359,449
Oct 9, 20256.666.726.446.516.51-1.96%898,267
Oct 8, 20256.776.776.586.646.64-0.15%1,042,798
Oct 7, 20256.666.716.526.656.65-0.30%1,678,835
Oct 6, 20256.786.866.656.676.67-1,262,144
Oct 3, 20256.536.756.506.676.673.73%1,308,483
Oct 2, 20256.616.696.406.436.43-3.60%1,156,017
Oct 1, 20256.556.746.556.676.671.68%1,007,775
Sep 30, 20256.576.676.466.566.56-2.24%1,393,248
Sep 29, 20256.937.066.646.716.71-3.59%1,111,974
Sep 26, 20256.756.986.756.966.963.42%1,125,452
Sep 25, 20256.646.826.616.736.730.60%778,398
Sep 24, 20256.666.836.636.696.691.67%1,088,064
Sep 23, 20256.496.826.456.586.582.65%1,809,662
Sep 22, 20256.206.456.136.416.413.05%1,584,904
Sep 19, 20256.526.556.206.226.22-5.04%5,343,411
Sep 18, 20256.416.596.366.556.553.31%1,319,829
Sep 17, 20256.346.566.286.346.34-0.47%1,088,919
Sep 16, 20256.276.386.216.376.371.76%1,103,552
Sep 15, 20256.256.406.186.266.260.64%920,297
Sep 12, 20256.346.406.226.226.22-1.89%733,967
Sep 11, 20256.226.366.196.346.340.96%1,171,292
Sep 10, 20256.056.326.036.286.283.12%1,174,803
Sep 9, 20256.266.386.096.096.09-2.09%811,276
Sep 8, 20256.366.396.096.226.22-2.05%1,273,911
Sep 5, 20256.466.576.266.356.35-3.79%1,335,639
Sep 4, 20256.466.626.406.606.601.85%833,373
Sep 3, 20256.466.626.436.486.48-0.77%1,389,663
Sep 2, 20256.616.666.476.536.53-0.91%1,259,435
Aug 29, 20256.586.666.556.596.590.15%981,679
Aug 28, 20256.506.606.406.586.582.17%956,244
Aug 27, 20256.316.516.266.446.441.90%889,248
Aug 26, 20256.306.456.286.326.32-0.47%1,349,437
Aug 25, 20256.386.416.296.356.35-0.47%1,118,624
Aug 22, 20256.066.426.026.386.386.33%1,912,391
Aug 21, 20255.796.015.756.006.005.26%1,906,213
Aug 20, 20255.705.775.615.705.70-0.35%1,287,461
Aug 19, 20255.785.835.655.725.72-0.87%943,969
Aug 18, 20255.705.925.675.775.770.87%1,215,673
Aug 15, 20255.755.805.685.725.72-0.35%1,050,735
Aug 14, 20255.855.865.585.745.74-2.71%1,726,526
Aug 13, 20255.966.095.875.905.90-0.51%1,434,369
Aug 12, 20255.866.025.755.935.932.95%1,603,383
Aug 11, 20255.936.015.745.765.76-1.37%1,247,473
Aug 8, 20255.915.965.785.845.84-959,880
Aug 7, 20256.026.135.835.845.84-1.85%1,502,827
Aug 6, 20256.096.195.915.955.95-1.98%1,139,449
Aug 5, 20255.886.115.836.076.074.66%2,347,293
Aug 4, 20255.885.915.705.805.80-1.36%1,254,996
Aug 1, 20255.855.915.665.885.88-0.84%2,299,822
Jul 31, 20256.146.275.885.935.93-5.12%1,738,975
Jul 30, 20256.316.436.146.256.25-2.34%2,388,211
Jul 29, 20256.246.466.216.406.402.40%2,835,645
Jul 28, 20256.186.376.156.256.251.30%2,013,897
Jul 25, 20256.026.195.956.176.173.01%2,064,101
Jul 24, 20255.756.125.525.995.99-13.94%6,902,502
Jul 23, 20256.686.986.646.966.966.58%1,777,329
Jul 22, 20256.406.596.366.536.531.87%1,438,991
Jul 21, 20256.406.456.326.416.410.94%1,560,834
Jul 18, 20256.456.506.256.356.35-0.47%1,220,092
Jul 17, 20256.246.456.186.386.383.57%1,567,854