-
5 DAY PERFORMANCE
+10.63% -
1 MONTH PERFORMANCE
-2.86% -
3 MONTH PERFORMANCE
-0.58% -
6 MONTH PERFORMANCE
-11.76% -
YEAR-TO-DATE PERFORMANCE
-0.78% -
1 YEAR PERFORMANCE
+7.59%
Helix Energy Solutions Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $10.10 | $10.21 (1.09%) | $10.22 | $10.01 | 1.39 M | $1.55 B |
| 11/07/2024 | $10.06 | $10.25 (1.89%) | $10.35 | $9.91 | 1.50 M | $1.56 B |
| 11/06/2024 | $9.80 | $10.13 (3.37%) | $10.20 | $9.71 | 3.10 M | $1.54 B |
| 11/05/2024 | $9.23 | $9.39 (1.73%) | $9.39 | $9.15 | 2.31 M | $1.43 B |
| 11/04/2024 | $9.21 | $9.22 (0.11%) | $9.37 | $9.18 | 1.14 M | $1.40 B |
| 11/01/2024 | $9.31 | $9.18 (-1.4%) | $9.46 | $9.16 | 1.71 M | $1.39 B |
| 10/31/2024 | $9.40 | $9.25 (-1.6%) | $9.44 | $9.19 | 2.24 M | $1.41 B |
| 10/30/2024 | $9.33 | $9.29 (-0.43%) | $9.47 | $9.26 | 1.19 M | $1.41 B |
| 10/29/2024 | $9.40 | $9.28 (-1.28%) | $9.65 | $9.23 | 2.19 M | $1.41 B |
| 10/28/2024 | $9.17 | $9.44 (2.94%) | $9.47 | $9.04 | 2.53 M | $1.43 B |
| 10/25/2024 | $9.44 | $9.34 (-1.06%) | $9.52 | $9.24 | 2.49 M | $1.42 B |
| 10/24/2024 | $9.30 | $9.25 (-0.54%) | $9.64 | $8.99 | 3.97 M | $1.41 B |
| 10/23/2024 | $9.55 | $9.52 (-0.31%) | $9.70 | $9.43 | 1.53 M | $1.45 B |
| 10/22/2024 | $10.03 | $9.71 (-3.19%) | $10.05 | $9.69 | 1.35 M | $1.48 B |
| 10/21/2024 | $10.25 | $10.00 (-2.44%) | $10.29 | $9.95 | 1.58 M | $1.52 B |
| 10/18/2024 | $10.43 | $10.17 (-2.49%) | $10.43 | $10.16 | 1.34 M | $1.55 B |
| 10/17/2024 | $10.41 | $10.44 (0.29%) | $10.49 | $10.26 | 1.24 M | $1.59 B |
| 10/16/2024 | $10.30 | $10.41 (1.07%) | $10.45 | $10.26 | 2.63 M | $1.58 B |
| 10/15/2024 | $10.24 | $10.16 (-0.78%) | $10.40 | $10.06 | 1.40 M | $1.55 B |
| 10/14/2024 | $10.60 | $10.57 (-0.28%) | $10.61 | $10.42 | 841,828 | $1.61 B |
| 10/11/2024 | $10.63 | $10.73 (0.94%) | $10.80 | $10.56 | 1.45 M | $1.63 B |
| 10/10/2024 | $10.51 | $10.69 (1.71%) | $10.70 | $10.37 | 1.38 M | $1.63 B |
| 10/09/2024 | $10.52 | $10.50 (-0.19%) | $10.53 | $10.24 | 1.69 M | $1.60 B |
| 10/08/2024 | $10.50 | $10.57 (0.67%) | $10.67 | $10.27 | 2.44 M | $1.61 B |
| 10/07/2024 | $11.15 | $10.65 (-4.48%) | $11.15 | $10.58 | 2.91 M | $1.62 B |
| 10/04/2024 | $11.14 | $11.17 (0.27%) | $11.28 | $10.96 | 2.60 M | $1.70 B |
| 10/03/2024 | $11.14 | $11.02 (-1.08%) | $12.33 | $10.90 | 10.47 M | $1.68 B |
| 10/02/2024 | $11.43 | $11.17 (-2.27%) | $11.45 | $11.02 | 1.48 M | $1.70 B |
| 10/01/2024 | $11.02 | $11.20 (1.63%) | $11.42 | $10.95 | 1.91 M | $1.71 B |
| 09/30/2024 | $10.75 | $11.10 (3.26%) | $11.21 | $10.65 | 3.07 M | $1.69 B |
| 09/27/2024 | $10.30 | $10.80 (4.85%) | $10.99 | $10.28 | 5.29 M | $1.64 B |
| 09/26/2024 | $9.89 | $10.24 (3.54%) | $10.30 | $9.72 | 3.67 M | $1.56 B |
| 09/25/2024 | $10.13 | $10.14 (0.1%) | $10.17 | $9.99 | 1.88 M | $1.54 B |
| 09/24/2024 | $10.40 | $10.25 (-1.44%) | $10.40 | $10.20 | 1.23 M | $1.56 B |
| 09/23/2024 | $10.37 | $10.24 (-1.25%) | $10.50 | $10.17 | 1.07 M | $1.56 B |
| 09/20/2024 | $10.35 | $10.33 (-0.19%) | $10.59 | $10.32 | 5.50 M | $1.57 B |
| 09/19/2024 | $10.55 | $10.39 (-1.52%) | $10.60 | $10.26 | 3.81 M | $1.58 B |
| 09/18/2024 | $9.99 | $9.84 (-1.5%) | $10.21 | $9.84 | 1.20 M | $1.50 B |
| 09/17/2024 | $9.77 | $10.02 (2.56%) | $10.02 | $9.74 | 1.02 M | $1.53 B |
| 09/16/2024 | $9.65 | $9.70 (0.52%) | $9.72 | $9.51 | 1.19 M | $1.48 B |
| 09/13/2024 | $9.60 | $9.48 (-1.25%) | $9.65 | $9.40 | 1.82 M | $1.44 B |
| 09/12/2024 | $9.39 | $9.44 (0.53%) | $9.70 | $9.24 | 1.07 M | $1.44 B |
| 09/11/2024 | $9.20 | $9.31 (1.2%) | $9.42 | $9.02 | 1.53 M | $1.42 B |
| 09/10/2024 | $9.61 | $9.20 (-4.27%) | $9.61 | $9.10 | 1.91 M | $1.40 B |
| 09/09/2024 | $9.71 | $9.61 (-1.03%) | $9.81 | $9.61 | 1.91 M | $1.46 B |
| 09/06/2024 | $10.17 | $9.75 (-4.13%) | $10.33 | $9.73 | 1.53 M | $1.48 B |
| 09/05/2024 | $10.39 | $10.15 (-2.31%) | $10.39 | $10.03 | 1.81 M | $1.55 B |
| 09/04/2024 | $10.70 | $10.28 (-3.93%) | $10.75 | $10.20 | 1.34 M | $1.56 B |
| 09/03/2024 | $10.93 | $10.64 (-2.65%) | $10.99 | $10.49 | 1.46 M | $1.62 B |
| 08/30/2024 | $11.29 | $11.22 (-0.62%) | $11.34 | $11.09 | 1.22 M | $1.71 B |
| 08/29/2024 | $11.54 | $11.46 (-0.69%) | $11.68 | $11.42 | 1.30 M | $1.74 B |
| 08/28/2024 | $11.16 | $11.38 (1.97%) | $11.45 | $11.03 | 1.28 M | $1.73 B |
| 08/27/2024 | $11.26 | $11.26 (0%) | $11.28 | $11.11 | 814,541 | $1.71 B |
| 08/26/2024 | $11.39 | $11.26 (-1.14%) | $11.47 | $11.18 | 1.01 M | $1.71 B |
| 08/23/2024 | $10.74 | $11.05 (2.89%) | $11.07 | $10.62 | 1.11 M | $1.68 B |
| 08/22/2024 | $10.50 | $10.47 (-0.29%) | $10.66 | $10.44 | 1.27 M | $1.59 B |
| 08/21/2024 | $10.45 | $10.36 (-0.86%) | $10.50 | $10.32 | 1.05 M | $1.58 B |
| 08/20/2024 | $10.80 | $10.33 (-4.35%) | $10.80 | $10.28 | 1.08 M | $1.57 B |
| 08/19/2024 | $10.80 | $10.85 (0.46%) | $10.89 | $10.72 | 819,500 | $1.65 B |
| 08/16/2024 | $10.47 | $10.76 (2.77%) | $10.77 | $10.42 | 938,003 | $1.64 B |
| 08/15/2024 | $10.53 | $10.57 (0.38%) | $10.69 | $10.46 | 1.06 M | $1.61 B |
| 08/14/2024 | $10.46 | $10.35 (-1.05%) | $10.49 | $10.25 | 764,985 | $1.58 B |
| 08/13/2024 | $10.28 | $10.37 (0.88%) | $10.46 | $10.20 | 970,900 | $1.58 B |
| 08/12/2024 | $10.34 | $10.36 (0.19%) | $10.48 | $10.31 | 1.05 M | $1.58 B |
| 08/09/2024 | $10.31 | $10.26 (-0.48%) | $10.36 | $10.18 | 998,526 | $1.56 B |