Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
8.87
+0.13 (1.49%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.64 | 8.87 | 8.58 | 8.87 | 8.87 | 1.49% | 4,203,693 |
| Jun 25, 2026 | 8.53 | 8.80 | 8.51 | 8.74 | 8.74 | 1.98% | 1,134,400 |
| Jun 24, 2026 | 8.62 | 8.63 | 8.42 | 8.57 | 8.57 | -2.94% | 1,422,055 |
| Jun 23, 2026 | 8.84 | 8.90 | 8.71 | 8.83 | 8.83 | -0.23% | 2,242,166 |
| Jun 22, 2026 | 8.71 | 8.86 | 8.56 | 8.85 | 8.85 | 1.84% | 1,507,595 |
| Jun 18, 2026 | 8.84 | 8.89 | 8.50 | 8.69 | 8.69 | -2.03% | 4,291,135 |
| Jun 17, 2026 | 9.27 | 9.31 | 8.85 | 8.87 | 8.87 | -3.59% | 1,571,839 |
| Jun 16, 2026 | 9.40 | 9.54 | 9.12 | 9.20 | 9.20 | -3.06% | 1,874,919 |
| Jun 15, 2026 | 9.48 | 9.63 | 9.41 | 9.49 | 9.49 | -2.57% | 1,369,025 |
| Jun 12, 2026 | 9.65 | 9.88 | 9.65 | 9.74 | 9.74 | -0.31% | 1,231,260 |
| Jun 11, 2026 | 9.81 | 9.88 | 9.55 | 9.77 | 9.77 | 1.45% | 1,195,968 |
| Jun 10, 2026 | 9.57 | 9.75 | 9.57 | 9.63 | 9.63 | 1.37% | 1,107,242 |
| Jun 9, 2026 | 9.69 | 9.75 | 9.37 | 9.50 | 9.50 | -2.46% | 1,075,129 |
| Jun 8, 2026 | 9.43 | 9.83 | 9.43 | 9.74 | 9.74 | 5.41% | 801,741 |
| Jun 5, 2026 | 9.70 | 9.72 | 9.19 | 9.24 | 9.24 | -5.04% | 1,395,521 |
| Jun 4, 2026 | 9.47 | 9.79 | 9.41 | 9.73 | 9.73 | 1.99% | 922,504 |
| Jun 3, 2026 | 9.78 | 9.78 | 9.48 | 9.54 | 9.54 | -1.85% | 1,252,570 |
| Jun 2, 2026 | 9.55 | 9.88 | 9.55 | 9.72 | 9.72 | 1.67% | 964,723 |
| Jun 1, 2026 | 9.44 | 9.60 | 9.40 | 9.56 | 9.56 | 2.25% | 1,107,749 |
| May 29, 2026 | 9.34 | 9.49 | 9.29 | 9.35 | 9.35 | - | 1,469,513 |
| May 28, 2026 | 9.61 | 9.64 | 9.22 | 9.35 | 9.35 | -1.99% | 2,002,557 |
| May 27, 2026 | 9.88 | 9.91 | 9.47 | 9.54 | 9.54 | -5.64% | 1,786,047 |
| May 26, 2026 | 10.00 | 10.33 | 9.94 | 10.11 | 10.11 | 0.30% | 1,495,375 |
| May 22, 2026 | 9.97 | 10.11 | 9.85 | 10.08 | 10.08 | 0.40% | 1,200,723 |
| May 21, 2026 | 10.36 | 10.36 | 9.83 | 10.04 | 10.04 | -1.86% | 2,011,183 |
| May 20, 2026 | 10.24 | 10.44 | 10.20 | 10.23 | 10.23 | 0.10% | 1,468,388 |
| May 19, 2026 | 10.53 | 10.60 | 10.20 | 10.22 | 10.22 | -2.39% | 3,474,539 |
| May 18, 2026 | 10.00 | 10.54 | 10.00 | 10.47 | 10.47 | 4.18% | 1,828,490 |
| May 15, 2026 | 10.07 | 10.14 | 9.93 | 10.05 | 10.05 | -0.89% | 1,305,006 |
| May 14, 2026 | 10.08 | 10.24 | 10.04 | 10.14 | 10.14 | - | 1,231,031 |
| May 13, 2026 | 9.92 | 10.16 | 9.81 | 10.14 | 10.14 | 2.32% | 1,669,295 |
| May 12, 2026 | 10.08 | 10.10 | 9.89 | 9.91 | 9.91 | -0.60% | 1,213,357 |
| May 11, 2026 | 9.79 | 10.00 | 9.79 | 9.97 | 9.97 | 3.21% | 1,185,005 |
| May 8, 2026 | 9.86 | 9.87 | 9.58 | 9.66 | 9.66 | -1.73% | 1,453,011 |
| May 7, 2026 | 9.73 | 9.85 | 9.43 | 9.83 | 9.83 | -0.20% | 1,996,960 |
| May 6, 2026 | 9.91 | 10.00 | 9.74 | 9.85 | 9.85 | -4.00% | 1,909,776 |
| May 5, 2026 | 10.27 | 10.35 | 10.17 | 10.26 | 10.26 | 0.10% | 1,804,216 |
| May 4, 2026 | 10.32 | 10.50 | 10.14 | 10.25 | 10.25 | -0.39% | 1,875,295 |
| May 1, 2026 | 10.43 | 10.43 | 10.01 | 10.29 | 10.29 | -0.58% | 2,598,951 |
| Apr 30, 2026 | 9.92 | 10.45 | 9.87 | 10.35 | 10.35 | 2.48% | 2,163,304 |
| Apr 29, 2026 | 10.24 | 10.26 | 9.89 | 10.10 | 10.10 | 0.20% | 2,079,737 |
| Apr 28, 2026 | 10.09 | 10.23 | 10.00 | 10.08 | 10.08 | 1.51% | 2,498,878 |
| Apr 27, 2026 | 9.93 | 10.31 | 9.82 | 9.93 | 9.93 | 0.40% | 3,116,558 |
| Apr 24, 2026 | 9.70 | 9.95 | 9.52 | 9.89 | 9.89 | 1.96% | 4,285,727 |
| Apr 23, 2026 | 10.00 | 10.35 | 9.53 | 9.70 | 9.70 | 0.73% | 6,154,273 |
| Apr 22, 2026 | 9.47 | 9.74 | 9.41 | 9.63 | 9.63 | 2.67% | 1,481,387 |
| Apr 21, 2026 | 9.23 | 9.41 | 9.22 | 9.38 | 9.38 | 2.74% | 1,855,463 |
| Apr 20, 2026 | 9.17 | 9.28 | 9.01 | 9.13 | 9.13 | -0.33% | 1,830,366 |
| Apr 17, 2026 | 9.14 | 9.28 | 8.96 | 9.16 | 9.16 | -3.27% | 1,658,545 |
| Apr 16, 2026 | 9.39 | 9.54 | 9.36 | 9.47 | 9.47 | 0.53% | 1,734,185 |
| Apr 15, 2026 | 9.37 | 9.52 | 9.28 | 9.42 | 9.42 | 0.21% | 1,376,464 |
| Apr 14, 2026 | 9.72 | 9.74 | 9.38 | 9.40 | 9.40 | -3.98% | 1,357,991 |
| Apr 13, 2026 | 9.63 | 9.80 | 9.61 | 9.79 | 9.79 | 2.41% | 1,437,053 |
| Apr 10, 2026 | 9.55 | 9.71 | 9.46 | 9.56 | 9.56 | -0.21% | 876,297 |
| Apr 9, 2026 | 9.65 | 9.90 | 9.56 | 9.58 | 9.58 | -0.83% | 1,274,598 |
| Apr 8, 2026 | 9.45 | 9.73 | 9.27 | 9.66 | 9.66 | -2.03% | 1,770,590 |
| Apr 7, 2026 | 9.65 | 9.89 | 9.63 | 9.86 | 9.86 | 2.71% | 1,066,167 |
| Apr 6, 2026 | 9.59 | 9.77 | 9.55 | 9.60 | 9.60 | -0.10% | 1,125,179 |
| Apr 2, 2026 | 9.48 | 9.77 | 9.40 | 9.61 | 9.61 | 2.56% | 1,354,274 |
| Apr 1, 2026 | 9.70 | 9.87 | 9.34 | 9.37 | 9.37 | -5.26% | 1,964,422 |
| Mar 31, 2026 | 9.83 | 10.17 | 9.70 | 9.89 | 9.89 | 1.44% | 1,931,945 |
| Mar 30, 2026 | 10.28 | 10.31 | 9.75 | 9.75 | 9.75 | -3.47% | 1,942,509 |
| Mar 27, 2026 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 0.20% | 1,212,357 |
| Mar 26, 2026 | 9.88 | 10.19 | 9.88 | 10.08 | 10.08 | 1.61% | 1,358,096 |
| Mar 25, 2026 | 9.94 | 10.08 | 9.85 | 9.92 | 9.92 | -0.70% | 1,246,782 |
| Mar 24, 2026 | 9.82 | 10.16 | 9.79 | 9.99 | 9.99 | 1.94% | 1,394,319 |
| Mar 23, 2026 | 9.47 | 9.86 | 9.38 | 9.80 | 9.80 | 2.19% | 1,444,081 |
| Mar 20, 2026 | 9.78 | 9.80 | 9.40 | 9.59 | 9.59 | -1.44% | 4,462,815 |
| Mar 19, 2026 | 9.41 | 9.83 | 9.38 | 9.73 | 9.73 | 2.85% | 1,756,324 |
| Mar 18, 2026 | 9.39 | 9.57 | 9.37 | 9.46 | 9.46 | -0.21% | 2,522,767 |
| Mar 17, 2026 | 9.16 | 9.50 | 9.13 | 9.48 | 9.48 | 4.87% | 1,947,884 |
| Mar 16, 2026 | 8.84 | 9.08 | 8.69 | 9.04 | 9.04 | 2.49% | 1,656,926 |
| Mar 13, 2026 | 8.84 | 8.84 | 8.58 | 8.82 | 8.82 | 0.80% | 4,422,303 |
| Mar 12, 2026 | 9.03 | 9.03 | 8.68 | 8.75 | 8.75 | -3.63% | 2,107,658 |
| Mar 11, 2026 | 8.92 | 9.23 | 8.86 | 9.08 | 9.08 | 0.78% | 2,005,560 |
| Mar 10, 2026 | 8.98 | 9.12 | 8.81 | 9.01 | 9.01 | - | 1,757,636 |
| Mar 9, 2026 | 9.01 | 9.05 | 8.68 | 9.01 | 9.01 | 0.11% | 1,786,752 |
| Mar 6, 2026 | 9.10 | 9.14 | 8.85 | 9.00 | 9.00 | -1.64% | 2,578,782 |
| Mar 5, 2026 | 9.18 | 9.21 | 8.94 | 9.15 | 9.15 | -0.22% | 2,981,025 |
| Mar 4, 2026 | 9.18 | 9.29 | 8.99 | 9.17 | 9.17 | -0.43% | 1,386,951 |
| Mar 3, 2026 | 9.16 | 9.39 | 8.91 | 9.21 | 9.21 | -1.07% | 2,659,474 |
| Mar 2, 2026 | 9.48 | 9.55 | 9.08 | 9.31 | 9.31 | 1.31% | 1,518,769 |
| Feb 27, 2026 | 9.03 | 9.34 | 9.03 | 9.19 | 9.19 | 1.88% | 2,396,545 |
| Feb 26, 2026 | 9.34 | 9.38 | 8.96 | 9.02 | 9.02 | -6.04% | 2,538,968 |
| Feb 25, 2026 | 10.55 | 10.58 | 9.56 | 9.60 | 9.60 | -9.00% | 3,839,052 |
| Feb 24, 2026 | 9.84 | 10.75 | 9.68 | 10.55 | 10.55 | 16.32% | 6,574,760 |
| Feb 23, 2026 | 8.95 | 9.28 | 8.90 | 9.07 | 9.07 | 1.45% | 1,749,378 |
| Feb 20, 2026 | 8.99 | 9.21 | 8.82 | 8.94 | 8.94 | -1.76% | 2,089,825 |
| Feb 19, 2026 | 8.75 | 9.10 | 8.74 | 9.10 | 9.10 | 5.81% | 1,773,734 |
| Feb 18, 2026 | 8.57 | 8.77 | 8.52 | 8.60 | 8.60 | 2.50% | 1,913,221 |
| Feb 17, 2026 | 8.69 | 8.77 | 8.26 | 8.39 | 8.39 | -2.44% | 1,424,530 |
| Feb 13, 2026 | 8.45 | 8.80 | 8.41 | 8.60 | 8.60 | 1.53% | 1,802,073 |
| Feb 12, 2026 | 8.84 | 8.92 | 8.26 | 8.47 | 8.47 | -4.29% | 1,619,957 |
| Feb 11, 2026 | 8.67 | 8.88 | 8.53 | 8.85 | 8.85 | 4.61% | 2,102,692 |
| Feb 10, 2026 | 8.64 | 8.67 | 8.44 | 8.46 | 8.46 | -2.20% | 1,612,717 |
| Feb 9, 2026 | 8.55 | 8.78 | 8.48 | 8.65 | 8.65 | 1.05% | 1,914,344 |
| Feb 6, 2026 | 8.10 | 8.61 | 8.05 | 8.56 | 8.56 | 5.81% | 1,969,279 |
| Feb 5, 2026 | 8.14 | 8.30 | 8.03 | 8.09 | 8.09 | -2.65% | 5,898,443 |
| Feb 4, 2026 | 8.42 | 8.53 | 8.13 | 8.31 | 8.31 | -0.72% | 3,099,907 |
| Feb 3, 2026 | 8.09 | 8.37 | 8.02 | 8.37 | 8.37 | 3.85% | 2,989,087 |