Helix Energy Solutions Group, Inc. (HLX) Charts

$8.09

south_east
-$0.01 (-0.12%)
Day's range
$8.02
Day's range
$8.22

5 DAY PERFORMANCE

-1.10%

1 MONTH PERFORMANCE

-10.01%

3 MONTH PERFORMANCE

-27.70%

6 MONTH PERFORMANCE

-21.91%

YEAR-TO-DATE PERFORMANCE

-13.20%

1 YEAR PERFORMANCE

-17.87%

Helix Energy Solutions Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $8.18 $8.06 (-1.53%) $8.22 $8.02 314,346
02/20/2025 $8.15 $8.10 (-0.61%) $8.21 $8.10 815,673 $1.23 B
02/19/2025 $8.30 $8.17 (-1.57%) $8.35 $8.14 917,939 $1.24 B
02/18/2025 $8.22 $8.37 (1.82%) $8.46 $8.19 1.05 M $1.27 B
02/14/2025 $8.23 $8.18 (-0.61%) $8.33 $8.13 696,959 $1.24 B
02/13/2025 $8.10 $8.17 (0.86%) $8.23 $8.04 837,100 $1.24 B
02/12/2025 $8.13 $8.10 (-0.37%) $8.28 $8.07 995,356 $1.23 B
02/11/2025 $8.21 $8.23 (0.24%) $8.42 $8.20 703,175 $1.25 B
02/10/2025 $8.11 $8.21 (1.23%) $8.26 $8.05 1.21 M $1.25 B
02/07/2025 $8.02 $8.01 (-0.12%) $8.13 $7.99 1.27 M $1.22 B
02/06/2025 $8.41 $8.02 (-4.64%) $8.41 $8.01 1.04 M $1.22 B
02/05/2025 $8.35 $8.31 (-0.48%) $8.39 $8.23 1.12 M $1.26 B
02/04/2025 $7.89 $8.31 (5.32%) $8.38 $7.89 1.04 M $1.26 B
02/03/2025 $7.98 $7.92 (-0.75%) $8.04 $7.76 1.38 M $1.20 B
01/31/2025 $8.18 $8.02 (-1.96%) $8.24 $7.98 1.19 M $1.22 B
01/30/2025 $8.27 $8.16 (-1.33%) $8.29 $8.10 937,442 $1.24 B
01/29/2025 $8.18 $8.19 (0.12%) $8.23 $8.03 1.27 M $1.24 B
01/28/2025 $8.44 $8.24 (-2.37%) $8.56 $8.19 1.28 M $1.25 B
01/27/2025 $8.49 $8.44 (-0.59%) $8.78 $8.42 1.34 M $1.28 B
01/24/2025 $8.72 $8.54 (-2.06%) $8.83 $8.46 1.02 M $1.30 B
01/23/2025 $8.71 $8.73 (0.23%) $8.75 $8.59 1.62 M $1.33 B
01/22/2025 $8.92 $8.69 (-2.58%) $9.01 $8.68 1.57 M $1.32 B
01/21/2025 $9.14 $8.99 (-1.64%) $9.18 $8.90 1.14 M $1.37 B
01/17/2025 $9.04 $9.10 (0.66%) $9.18 $8.99 998,013 $1.38 B
01/16/2025 $8.94 $8.95 (0.11%) $9.09 $8.74 1.36 M $1.36 B
01/15/2025 $9.08 $8.95 (-1.43%) $9.11 $8.87 1.40 M $1.36 B
01/14/2025 $8.91 $8.99 (0.9%) $9.08 $8.84 1.51 M $1.37 B
01/13/2025 $8.69 $8.95 (2.99%) $8.95 $8.64 1.79 M $1.36 B
01/10/2025 $9.16 $8.71 (-4.91%) $9.31 $8.66 2.47 M $1.32 B
01/08/2025 $9.16 $9.05 (-1.2%) $9.20 $8.95 1.38 M $1.37 B
01/07/2025 $9.43 $9.30 (-1.38%) $9.53 $9.23 1.58 M $1.41 B
01/06/2025 $9.50 $9.38 (-1.26%) $9.58 $9.23 1.85 M $1.42 B
01/03/2025 $9.70 $9.52 (-1.86%) $9.75 $9.47 1.43 M $1.45 B
01/02/2025 $9.49 $9.68 (2%) $9.69 $9.45 882,748 $1.47 B
12/31/2024 $9.20 $9.32 (1.3%) $9.44 $9.20 922,703 $1.42 B
12/30/2024 $9.15 $9.17 (0.22%) $9.29 $9.03 1.05 M $1.39 B
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