5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-14.22%
3 MONTH PERFORMANCE
-15.09%
6 MONTH PERFORMANCE
-23.20%
YEAR-TO-DATE PERFORMANCE
-10.80%
1 YEAR PERFORMANCE
-10.80%
Helix Energy Solutions Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $9.26 | $9.16 (-1.08%) | $9.37 | $9.08 | 1.32 M | $1.39 B |
| 12/26/2024 | $9.22 | $9.27 (0.54%) | $9.31 | $8.93 | 939,646 | $1.41 B |
| 12/24/2024 | $9.13 | $9.26 (1.42%) | $9.26 | $8.97 | 697,116 | $1.41 B |
| 12/23/2024 | $8.98 | $9.10 (1.34%) | $9.18 | $8.98 | 1.25 M | $1.38 B |
| 12/20/2024 | $8.92 | $9.03 (1.23%) | $9.17 | $8.81 | 6.43 M | $1.37 B |
| 12/19/2024 | $9.14 | $9.02 (-1.31%) | $9.18 | $8.96 | 2.00 M | $1.37 B |
| 12/18/2024 | $9.25 | $8.96 (-3.14%) | $9.49 | $8.92 | 2.00 M | $1.36 B |
| 12/17/2024 | $9.04 | $9.19 (1.66%) | $9.29 | $8.92 | 1.76 M | $1.40 B |
| 12/16/2024 | $9.23 | $9.16 (-0.76%) | $9.38 | $9.12 | 1.45 M | $1.39 B |
| 12/13/2024 | $9.64 | $9.24 (-4.15%) | $9.72 | $9.18 | 1.95 M | $1.40 B |
| 12/12/2024 | $10.05 | $9.63 (-4.18%) | $10.05 | $9.62 | 1.09 M | $1.46 B |
| 12/11/2024 | $9.97 | $10.08 (1.1%) | $10.21 | $9.81 | 849,513 | $1.53 B |
| 12/10/2024 | $9.93 | $9.86 (-0.7%) | $10.07 | $9.72 | 1.23 M | $1.50 B |
| 12/09/2024 | $10.03 | $9.90 (-1.3%) | $10.13 | $9.90 | 782,527 | $1.50 B |
| 12/06/2024 | $10.49 | $9.93 (-5.34%) | $10.49 | $9.82 | 886,803 | $1.51 B |
| 12/05/2024 | $10.57 | $10.49 (-0.76%) | $10.69 | $10.48 | 665,945 | $1.59 B |
| 12/04/2024 | $10.80 | $10.62 (-1.67%) | $10.80 | $10.46 | 969,800 | $1.61 B |
| 12/03/2024 | $10.90 | $10.72 (-1.65%) | $10.90 | $10.60 | 1.07 M | $1.63 B |
| 12/02/2024 | $10.72 | $10.85 (1.21%) | $10.97 | $10.59 | 1.53 M | $1.65 B |
| 11/29/2024 | $10.91 | $10.69 (-2.02%) | $10.94 | $10.66 | 515,430 | $1.62 B |
| 11/27/2024 | $10.86 | $10.80 (-0.55%) | $11.00 | $10.77 | 781,760 | $1.64 B |
| 11/26/2024 | $10.90 | $10.82 (-0.73%) | $10.98 | $10.75 | 919,800 | $1.64 B |
| 11/25/2024 | $11.45 | $10.94 (-4.45%) | $11.48 | $10.90 | 1.68 M | $1.66 B |
| 11/22/2024 | $11.21 | $11.36 (1.34%) | $11.44 | $11.15 | 1.61 M | $1.73 B |
| 11/21/2024 | $11.05 | $11.19 (1.27%) | $11.25 | $10.93 | 1.17 M | $1.70 B |
| 11/20/2024 | $10.56 | $10.89 (3.13%) | $10.89 | $10.51 | 1.18 M | $1.65 B |
| 11/19/2024 | $10.05 | $10.49 (4.38%) | $10.52 | $10.00 | 2.09 M | $1.59 B |
| 11/18/2024 | $10.09 | $10.14 (0.5%) | $10.25 | $10.03 | 1.97 M | $1.54 B |
| 11/15/2024 | $10.40 | $9.95 (-4.33%) | $10.43 | $9.95 | 1.14 M | $1.51 B |
| 11/14/2024 | $10.58 | $10.31 (-2.55%) | $10.63 | $10.20 | 1.13 M | $1.57 B |
| 11/13/2024 | $10.73 | $10.51 (-2.05%) | $10.75 | $10.46 | 1.25 M | $1.60 B |
| 11/12/2024 | $10.57 | $10.64 (0.66%) | $10.83 | $10.53 | 1.67 M | $1.62 B |
| 11/11/2024 | $10.27 | $10.52 (2.43%) | $10.65 | $10.20 | 1.37 M | $1.60 B |
| 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 |