• SPX
  • $5,962.26
  • 0.23 %
  • $13.55
  • DJI
  • $44,219.78
  • 0.8 %
  • $349.42
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,266.48
  • 1.44 %
  • $117.21
  • IXIC
  • $18,974.08
  • 0.01 %
  • $1.66
Helix Energy Solutions Group, Inc. (HLX) Charts

Helix Energy Solutions Group, Inc. (HLX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$11.37

$0.18

(1.61%)

Day's range
$11.15
Day's range
$11.44
  • 5 DAY PERFORMANCE

    +14.27%
  • 1 MONTH PERFORMANCE

    +17.10%
  • 3 MONTH PERFORMANCE

    +8.60%
  • 6 MONTH PERFORMANCE

    -0.35%
  • YEAR-TO-DATE PERFORMANCE

    +10.60%
  • 1 YEAR PERFORMANCE

    +23.86%

Helix Energy Solutions Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $11.21 $11.37   (1.43%) $11.44 $11.15 311,676 $1.73 B
11/21/2024 $11.05 $11.19   (1.27%) $11.25 $10.93 1.16 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.