Skip to main content
Helix Energy Solutions Group, Inc. (HLX)
NYSE: HLX · Real-Time Price · USD
10.08
+0.15 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
10.00
-0.08 (-0.79%)
After-hours: Apr 28, 2026, 7:25 PM EDT

HLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0910.2310.0010.0810.081.51%2,498,825
Apr 27, 20269.9310.319.829.939.930.40%3,066,497
Apr 24, 20269.709.959.529.899.891.96%4,044,642
Apr 23, 202610.0010.359.539.709.700.73%6,153,854
Apr 22, 20269.479.749.419.639.632.67%1,478,924
Apr 21, 20269.239.419.229.389.382.74%1,854,573
Apr 20, 20269.179.289.019.139.13-0.33%1,830,094
Apr 17, 20269.149.288.969.169.16-3.27%1,657,819
Apr 16, 20269.399.549.369.479.470.53%1,734,073
Apr 15, 20269.379.529.289.429.420.21%1,374,723
Apr 14, 20269.729.749.389.409.40-3.98%1,357,373
Apr 13, 20269.639.809.619.799.792.41%1,436,882
Apr 10, 20269.559.719.469.569.56-0.21%876,294
Apr 9, 20269.659.909.569.589.58-0.83%1,274,425
Apr 8, 20269.459.739.279.669.66-2.03%1,769,970
Apr 7, 20269.659.899.639.869.862.71%1,056,011
Apr 6, 20269.599.779.559.609.60-0.10%1,125,148
Apr 2, 20269.489.779.409.619.612.56%1,353,400
Apr 1, 20269.709.879.349.379.37-5.26%1,964,369
Mar 31, 20269.8310.179.709.899.891.44%1,929,488
Mar 30, 202610.2810.319.759.759.75-3.47%1,942,137
Mar 27, 202610.0510.2010.0010.1010.100.20%1,212,336
Mar 26, 20269.8810.199.8810.0810.081.61%1,356,693
Mar 25, 20269.9410.089.859.929.92-0.70%1,246,232
Mar 24, 20269.8210.169.799.999.991.94%1,391,484
Mar 23, 20269.479.869.389.809.802.19%1,443,080
Mar 20, 20269.789.809.409.599.59-1.44%4,201,832
Mar 19, 20269.419.839.389.739.732.85%1,746,846
Mar 18, 20269.399.579.379.469.46-0.21%2,521,332
Mar 17, 20269.169.509.139.489.484.87%1,706,089
Mar 16, 20268.849.088.699.049.042.49%1,654,156
Mar 13, 20268.848.848.588.828.820.80%4,421,991
Mar 12, 20269.039.038.688.758.75-3.63%2,106,135
Mar 11, 20268.929.238.869.089.080.78%2,004,350
Mar 10, 20268.989.128.819.019.01-1,757,604
Mar 9, 20269.019.058.689.019.010.11%1,786,234
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