Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Energy Solutions Group (NY: HLX )

10.59 -0.15 (-1.44%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.04 11.04 10.72 10.74 1,395,972 -0.42(-3.76%)
Apr 29, 2024 11.32 11.38 11.11 11.16 1,112,707 -0.16(-1.41%)
Apr 26, 2024 11.21 11.45 11.09 11.32 1,606,727 +0.03(+0.27%)
Apr 25, 2024 10.61 11.46 10.61 11.29 3,737,183 +0.28(+2.54%)
Apr 24, 2024 11.07 11.11 10.79 11.01 1,604,592 -0.14(-1.26%)
Apr 23, 2024 10.82 11.16 10.74 11.15 1,626,593 +0.31(+2.86%)
Apr 22, 2024 10.77 11.04 10.61 10.84 1,051,525 +0.02(+0.18%)
Apr 19, 2024 10.60 10.86 10.48 10.82 1,573,182 +0.19(+1.79%)
Apr 18, 2024 10.79 10.96 10.62 10.63 937,307 -0.06(-0.56%)
Apr 17, 2024 10.86 10.94 10.59 10.69 1,589,186 -0.18(-1.66%)
Apr 16, 2024 11.06 11.06 10.67 10.87 1,588,867 -0.24(-2.16%)
Apr 15, 2024 11.67 11.67 11.05 11.11 1,935,539 -0.49(-4.22%)
Apr 12, 2024 11.96 12.14 11.56 11.60 1,945,456 -0.21(-1.78%)
Apr 11, 2024 11.88 11.94 11.76 11.81 1,476,765 -0.06(-0.51%)
Apr 10, 2024 11.64 11.89 11.55 11.87 1,341,866 +0.15(+1.28%)
Apr 09, 2024 11.79 11.92 11.71 11.72 1,333,665 -0.08(-0.68%)
Apr 08, 2024 11.82 11.93 11.71 11.80 1,275,897 +0.04(+0.34%)
Apr 05, 2024 11.56 11.78 11.51 11.76 1,481,083 +0.25(+2.17%)
Apr 04, 2024 11.81 11.83 11.43 11.51 1,537,463 -0.23(-1.96%)
Apr 03, 2024 11.39 11.84 11.36 11.74 2,035,817 +0.33(+2.89%)
Apr 02, 2024 10.99 11.41 10.99 11.41 2,677,633 +0.46(+4.20%)
Apr 01, 2024 10.92 11.00 10.74 10.95 1,252,474 +0.11(+1.01%)
Mar 28, 2024 10.92 10.87 10.82 10.84 1,426,818 +0.02(+0.18%)
Mar 27, 2024 10.72 10.89 10.67 10.82 1,477,121 +0.11(+1.03%)
Mar 26, 2024 10.84 10.89 10.59 10.71 1,296,965 -0.08(-0.74%)
Mar 25, 2024 10.53 10.99 10.53 10.79 1,732,478 +0.29(+2.76%)
Mar 22, 2024 10.45 10.54 10.40 10.50 1,549,318 +0.07(+0.67%)
Mar 21, 2024 10.40 10.46 10.34 10.43 1,477,044 +0.04(+0.38%)
Mar 20, 2024 10.23 10.48 10.21 10.39 950,673 +0.06(+0.58%)
Mar 19, 2024 10.06 10.35 10.00 10.33 1,014,850 +0.28(+2.79%)
Mar 18, 2024 9.910 10.13 9.870 10.05 1,409,837 +0.14(+1.41%)
Mar 15, 2024 9.800 10.02 9.800 9.910 3,098,019 +0.13(+1.33%)
Mar 14, 2024 9.720 9.920 9.645 9.780 1,501,897 +0.04(+0.41%)
Mar 13, 2024 9.580 9.760 9.540 9.740 1,341,208 +0.24(+2.53%)
Mar 12, 2024 9.450 9.520 9.290 9.500 1,323,166 +0.07(+0.74%)
Mar 11, 2024 9.490 9.560 9.370 9.430 1,562,382 -0.12(-1.26%)
Mar 08, 2024 9.600 9.730 9.470 9.550 1,694,056 -0.03(-0.31%)
Mar 07, 2024 9.380 9.650 9.380 9.580 1,327,082 +0.22(+2.35%)
Mar 06, 2024 9.500 9.600 9.350 9.360 1,888,041 -0.03(-0.32%)
Mar 05, 2024 9.290 9.485 9.290 9.390 1,541,186 +0.08(+0.86%)
Mar 04, 2024 9.570 9.610 9.300 9.310 1,875,931 -0.26(-2.72%)
Mar 01, 2024 9.280 9.740 9.200 9.570 2,491,947 +0.57(+6.33%)
Feb 29, 2024 9.090 9.240 8.910 9.000 2,727,611 -0.05(-0.55%)
Feb 28, 2024 9.060 9.320 9.020 9.050 2,670,798 -0.06(-0.66%)
Feb 27, 2024 9.860 9.865 8.950 9.110 6,549,690 -1.14(-11.12%)
Feb 26, 2024 10.21 10.41 10.05 10.25 1,769,442 +0.09(+0.89%)
Feb 23, 2024 10.04 10.36 9.870 10.16 2,591,395 -0.03(-0.29%)
Feb 22, 2024 9.820 10.21 9.775 10.19 2,366,908 +0.34(+3.45%)
Feb 21, 2024 9.750 9.975 9.740 9.850 1,051,414 +0.10(+1.03%)
Feb 20, 2024 9.730 9.885 9.650 9.750 1,258,251 -0.05(-0.51%)
Feb 16, 2024 9.880 9.880 9.670 9.800 1,207,593 -0.11(-1.11%)
Feb 15, 2024 9.600 9.945 9.600 9.910 1,437,168 +0.38(+3.99%)
Feb 14, 2024 9.530 9.595 9.430 9.530 1,126,147 +0.11(+1.17%)
Feb 13, 2024 9.560 9.630 9.260 9.420 2,374,936 -0.24(-2.48%)
Feb 12, 2024 9.460 9.740 9.410 9.660 1,879,846 +0.23(+2.44%)
Feb 09, 2024 9.420 9.495 9.360 9.430 1,167,315 -0.03(-0.32%)
Feb 08, 2024 9.230 9.510 9.190 9.460 1,164,333 +0.22(+2.38%)
Feb 07, 2024 9.240 9.350 9.080 9.240 1,077,810 +0.04(+0.43%)
Feb 06, 2024 9.180 9.285 9.140 9.200 1,517,273 +0.11(+1.21%)
Feb 05, 2024 9.070 9.150 8.945 9.090 1,734,909 -0.08(-0.87%)
Feb 02, 2024 9.450 9.490 9.160 9.170 1,644,264 -0.35(-3.68%)
Feb 01, 2024 9.480 9.590 9.380 9.520 1,692,055 +0.12(+1.28%)
Jan 31, 2024 9.780 9.810 9.390 9.400 1,656,029 -0.36(-3.69%)
Jan 30, 2024 9.940 9.945 9.575 9.760 2,581,630 -0.40(-3.94%)
Jan 29, 2024 10.05 10.17 9.920 10.16 1,163,418 +0.06(+0.59%)
Jan 26, 2024 10.04 10.13 9.885 10.10 1,281,581 +0.08(+0.80%)
Jan 25, 2024 10.08 10.18 9.820 10.02 1,380,904 +0.12(+1.21%)
Jan 24, 2024 9.940 10.01 9.800 9.900 1,291,103 +0.09(+0.92%)
Jan 23, 2024 9.760 9.975 9.680 9.810 1,124,462 +0.06(+0.62%)
Jan 22, 2024 9.650 9.800 9.580 9.750 1,525,011 +0.18(+1.88%)
Jan 19, 2024 9.670 9.730 9.520 9.570 1,741,969 -0.03(-0.31%)
Jan 18, 2024 9.520 9.620 9.405 9.600 1,271,231 +0.17(+1.80%)
Jan 17, 2024 9.360 9.535 9.290 9.430 1,615,476 -0.13(-1.36%)
Jan 16, 2024 9.420 9.560 9.400 9.560 2,815,128 +0.14(+1.49%)
Jan 12, 2024 9.640 9.690 9.340 9.420 2,229,011 -0.01(-0.11%)
Jan 11, 2024 9.290 9.430 9.120 9.430 1,838,163 +0.17(+1.84%)
Jan 10, 2024 9.350 9.370 9.155 9.260 1,214,276 -0.13(-1.38%)
Jan 09, 2024 9.410 9.500 9.325 9.390 2,368,063 -0.09(-0.95%)
Jan 08, 2024 9.400 9.480 9.185 9.480 1,883,378 -0.14(-1.46%)
Jan 05, 2024 9.510 9.630 9.460 9.620 1,799,857 +0.19(+2.01%)
Jan 04, 2024 9.870 9.930 9.420 9.430 2,502,324 -0.37(-3.78%)
Jan 03, 2024 9.990 10.03 9.780 9.800 2,780,110 -0.21(-2.10%)
Jan 02, 2024 10.15 10.36 9.920 10.01 1,717,927 -0.27(-2.63%)
Dec 29, 2023 10.39 10.39 10.25 10.28 1,582,760 -0.08(-0.77%)
Dec 28, 2023 10.48 10.52 10.35 10.36 1,183,983 -0.19(-1.80%)
Dec 27, 2023 10.59 10.75 10.50 10.55 1,513,662 -0.08(-0.75%)
Dec 26, 2023 10.61 10.69 10.50 10.63 1,163,262 +0.18(+1.72%)
Dec 22, 2023 10.84 10.88 10.38 10.45 2,523,787 -0.36(-3.33%)
Dec 21, 2023 10.49 10.82 10.44 10.81 3,514,836 +0.29(+2.76%)
Dec 20, 2023 10.45 10.82 10.36 10.52 4,774,606 +0.11(+1.06%)
Dec 19, 2023 10.20 10.47 10.16 10.41 4,108,833 +0.27(+2.66%)
Dec 18, 2023 10.13 10.40 10.10 10.14 4,424,418 +0.17(+1.71%)
Dec 15, 2023 10.16 10.35 9.890 9.970 8,849,413 -0.23(-2.25%)
Dec 14, 2023 9.800 10.30 9.800 10.20 4,779,036 +0.63(+6.58%)
Dec 13, 2023 9.640 9.760 9.130 9.570 5,131,617 +0.33(+3.57%)
Dec 12, 2023 9.260 9.460 9.150 9.240 3,569,400 -0.18(-1.91%)
Dec 11, 2023 9.430 9.860 9.400 9.420 4,570,725 -0.06(-0.63%)
Dec 08, 2023 9.120 9.550 9.120 9.480 5,660,111 +0.42(+4.64%)
Dec 07, 2023 8.860 9.130 8.830 9.060 4,092,673 +0.24(+2.72%)
Dec 06, 2023 8.970 9.220 8.820 8.820 3,555,076 -0.18(-2.00%)
Dec 05, 2023 9.190 9.215 8.970 9.000 1,285,044 -0.21(-2.28%)
Dec 04, 2023 9.290 9.330 9.105 9.210 1,599,476 -0.18(-1.92%)
Dec 01, 2023 9.300 9.540 9.220 9.390 1,355,598 +0.07(+0.75%)
Nov 30, 2023 9.280 9.545 9.220 9.320 1,965,068 +0.14(+1.53%)
Nov 29, 2023 9.290 9.350 9.172 9.180 1,547,167 -0.03(-0.33%)
Nov 28, 2023 9.300 9.320 9.125 9.210 1,265,185 -0.04(-0.43%)
Nov 27, 2023 9.200 9.300 9.130 9.250 1,343,058 +0.02(+0.22%)
Nov 24, 2023 9.230 9.375 9.210 9.230 561,485 +0.05(+0.54%)
Nov 22, 2023 9.100 9.220 9.020 9.180 1,419,435 -0.10(-1.08%)
Nov 21, 2023 9.260 9.365 9.182 9.280 865,141 -0.10(-1.07%)
Nov 20, 2023 9.440 9.490 9.315 9.380 1,137,544 +0.05(+0.54%)
Nov 17, 2023 9.090 9.420 9.090 9.330 2,314,055 +0.29(+3.21%)
Nov 16, 2023 9.510 9.580 8.980 9.040 2,668,746 -0.54(-5.64%)
Nov 15, 2023 9.690 10.04 9.560 9.580 1,782,394 -0.22(-2.24%)
Nov 14, 2023 9.770 9.840 9.590 9.800 1,893,516 +0.13(+1.34%)
Nov 13, 2023 9.680 9.790 9.580 9.670 1,656,151 -0.03(-0.31%)
Nov 10, 2023 9.620 9.790 9.533 9.700 1,757,529 +0.22(+2.32%)
Nov 09, 2023 9.540 9.695 9.430 9.480 2,631,630 +0.02(+0.21%)
Nov 08, 2023 9.370 9.635 9.345 9.460 2,566,108 -0.01(-0.11%)
Nov 07, 2023 9.820 9.820 9.405 9.470 3,447,914 -0.50(-5.02%)
Nov 06, 2023 10.26 10.27 9.880 9.970 1,837,929 -0.22(-2.16%)
Nov 03, 2023 10.30 10.41 10.17 10.19 1,767,800 -0.05(-0.49%)
Nov 02, 2023 9.910 10.28 9.910 10.24 2,449,085 +0.37(+3.75%)
Nov 01, 2023 9.850 9.875 9.550 9.870 2,205,240 +0.07(+0.71%)
Oct 31, 2023 9.720 9.845 9.630 9.800 2,087,968 +0.03(+0.31%)
Oct 30, 2023 10.00 10.10 9.640 9.770 1,513,294 -0.10(-1.01%)
Oct 27, 2023 10.04 10.15 9.750 9.870 2,861,033 -0.11(-1.10%)
Oct 26, 2023 10.02 10.12 9.795 9.980 2,654,204 -0.07(-0.70%)
Oct 25, 2023 10.30 10.45 10.04 10.05 2,916,153 -0.37(-3.55%)
Oct 24, 2023 9.820 10.70 9.500 10.42 6,097,728 +0.29(+2.86%)
Oct 23, 2023 10.30 10.30 10.04 10.13 3,129,190 -0.25(-2.41%)
Oct 20, 2023 10.59 10.66 10.24 10.38 2,170,526 -0.24(-2.26%)
Oct 19, 2023 10.81 10.85 10.52 10.62 2,021,176 -0.26(-2.39%)
Oct 18, 2023 10.93 11.07 10.81 10.88 921,741 +0.04(+0.37%)
Oct 17, 2023 10.74 11.09 10.74 10.84 1,895,034 +0.04(+0.37%)
Oct 16, 2023 10.76 10.88 10.66 10.80 1,840,946 +0.06(+0.56%)
Oct 13, 2023 11.01 11.04 10.69 10.74 2,329,371 -0.05(-0.46%)
Oct 12, 2023 11.06 11.15 10.73 10.79 1,372,159 +0.05(+0.47%)
Oct 11, 2023 10.38 10.76 10.35 10.74 1,934,274 +0.18(+1.70%)
Oct 10, 2023 10.40 10.58 10.35 10.56 3,122,564 +0.17(+1.64%)
Oct 09, 2023 10.35 10.52 10.29 10.39 1,380,176 +0.35(+3.49%)
Oct 06, 2023 9.930 10.20 9.870 10.04 1,527,243 +0.08(+0.80%)
Oct 05, 2023 10.19 10.39 9.890 9.960 2,351,297 -0.38(-3.68%)
Oct 04, 2023 10.46 10.51 10.26 10.34 2,639,514 -0.32(-3.00%)
Oct 03, 2023 10.62 10.77 10.47 10.66 2,052,774 -0.05(-0.47%)
Oct 02, 2023 11.02 11.07 10.63 10.71 2,248,380 -0.46(-4.12%)
Sep 29, 2023 11.34 11.37 10.97 11.17 2,616,332 -0.21(-1.85%)
Sep 28, 2023 11.66 11.77 11.13 11.38 2,908,410 -0.25(-2.15%)
Sep 27, 2023 11.36 11.88 11.29 11.63 3,230,358 +0.49(+4.40%)
Sep 26, 2023 11.25 11.37 11.07 11.14 1,819,415 -0.21(-1.85%)
Sep 25, 2023 11.22 11.40 11.30 11.35 1,852,318 +0.13(+1.16%)
Sep 22, 2023 11.10 11.36 11.06 11.22 1,819,428 +0.19(+1.72%)
Sep 21, 2023 11.04 11.21 10.86 11.03 2,428,272 +0.06(+0.55%)
Sep 20, 2023 10.80 11.16 10.80 10.97 1,796,693 +0.26(+2.43%)
Sep 19, 2023 11.10 11.10 10.51 10.71 1,320,501 -0.19(-1.74%)
Sep 18, 2023 10.86 11.12 10.84 10.90 1,190,491 +0.17(+1.58%)
Sep 15, 2023 10.77 10.92 10.59 10.73 4,549,360 -0.16(-1.47%)
Sep 14, 2023 11.03 11.11 10.85 10.89 1,449,447 +0.05(+0.46%)
Sep 13, 2023 11.00 11.10 10.77 10.84 1,896,839 -0.16(-1.45%)
Sep 12, 2023 11.38 11.48 10.97 11.00 3,970,944 -0.19(-1.70%)
Sep 11, 2023 11.35 11.35 10.90 11.19 4,666,944 +0.29(+2.66%)
Sep 08, 2023 10.76 10.99 10.68 10.90 3,526,520 +0.09(+0.83%)
Sep 07, 2023 10.58 10.82 10.51 10.81 2,997,725 +0.26(+2.46%)
Sep 06, 2023 10.63 10.80 10.50 10.55 1,790,236 -0.08(-0.75%)
Sep 05, 2023 10.57 10.86 10.55 10.63 2,495,181 +0.16(+1.53%)
Sep 01, 2023 10.35 10.60 10.34 10.47 1,794,465 +0.33(+3.25%)
Aug 31, 2023 10.24 10.25 10.02 10.14 1,410,349 -0.05(-0.49%)
Aug 30, 2023 10.20 10.43 10.13 10.19 2,233,828 +0.07(+0.69%)
Aug 29, 2023 9.880 10.15 9.810 10.12 2,036,373 +0.40(+4.12%)
Aug 28, 2023 9.470 9.760 9.410 9.720 1,675,494 +0.32(+3.40%)
Aug 25, 2023 9.550 9.550 9.350 9.400 1,212,673 -0.05(-0.53%)
Aug 24, 2023 9.390 9.640 9.314 9.450 1,436,684 +0.00(+0.00%)
Aug 23, 2023 9.250 9.540 9.200 9.450 999,440 +0.07(+0.75%)
Aug 22, 2023 9.420 9.475 9.325 9.380 876,994 -0.11(-1.16%)
Aug 21, 2023 9.570 9.600 9.360 9.490 1,113,976 -0.03(-0.32%)
Aug 18, 2023 9.200 9.555 9.175 9.520 1,072,170 +0.22(+2.37%)
Aug 17, 2023 9.460 9.470 9.215 9.300 1,246,794 -0.01(-0.11%)
Aug 16, 2023 9.240 9.435 9.190 9.310 1,696,220 +0.07(+0.76%)
Aug 15, 2023 9.230 9.320 9.140 9.240 2,198,452 -0.22(-2.33%)
Aug 14, 2023 9.600 9.620 9.410 9.460 1,362,703 -0.22(-2.27%)
Aug 11, 2023 9.710 9.780 9.615 9.680 1,063,665 -0.01(-0.10%)
Aug 10, 2023 9.730 9.940 9.675 9.690 1,400,513 -0.04(-0.41%)
Aug 09, 2023 9.760 10.14 9.645 9.730 2,512,161 +0.16(+1.67%)
Aug 08, 2023 9.340 9.600 9.232 9.570 1,136,734 +0.01(+0.10%)
Aug 07, 2023 9.570 9.661 9.425 9.560 1,925,757 -0.01(-0.10%)
Aug 04, 2023 9.570 9.660 9.460 9.570 1,035,425 +0.05(+0.53%)
Aug 03, 2023 9.370 9.670 9.360 9.520 1,871,179 +0.14(+1.49%)
Aug 02, 2023 9.400 9.440 9.200 9.380 2,158,705 -0.17(-1.78%)
Aug 01, 2023 9.560 9.600 9.340 9.550 1,853,754 -0.05(-0.52%)
Jul 31, 2023 9.780 10.04 9.501 9.600 4,514,143 +0.04(+0.42%)
Jul 28, 2023 9.480 9.690 9.390 9.560 2,114,279 +0.16(+1.70%)
Jul 27, 2023 9.670 9.880 9.110 9.400 6,376,145 +0.76(+8.80%)
Jul 26, 2023 8.420 8.680 8.390 8.640 2,102,027 +0.11(+1.29%)
Jul 25, 2023 8.420 8.555 8.314 8.530 850,975 +0.04(+0.47%)
Jul 24, 2023 8.350 8.579 8.350 8.490 1,448,896 +0.12(+1.43%)
Jul 21, 2023 8.400 8.450 8.295 8.370 969,535 -0.01(-0.12%)
Jul 20, 2023 8.430 8.480 8.355 8.380 910,923 +0.03(+0.36%)
Jul 19, 2023 8.380 8.490 8.235 8.350 1,271,975 -0.08(-0.95%)
Jul 18, 2023 8.280 8.555 8.250 8.430 1,819,495 +0.15(+1.81%)
Jul 17, 2023 8.060 8.285 8.040 8.280 1,489,065 +0.14(+1.72%)
Jul 14, 2023 8.220 8.230 8.080 8.140 876,413 -0.07(-0.85%)
Jul 13, 2023 8.140 8.265 8.080 8.210 1,091,759 +0.10(+1.23%)
Jul 12, 2023 8.310 8.320 8.030 8.110 1,274,102 -0.09(-1.10%)
Jul 11, 2023 8.020 8.245 7.980 8.200 1,454,870 +0.20(+2.50%)
Jul 10, 2023 7.890 8.015 7.835 8.000 1,611,524 +0.07(+0.88%)
Jul 07, 2023 7.470 7.980 7.450 7.930 2,336,048 +0.48(+6.44%)
Jul 06, 2023 7.410 7.500 7.240 7.450 1,192,156 -0.04(-0.53%)
Jul 05, 2023 7.580 7.580 7.430 7.490 1,488,932 +0.00(+0.00%)
Jul 03, 2023 7.380 7.565 7.380 7.490 674,211 +0.11(+1.49%)
Jun 30, 2023 7.340 7.470 7.250 7.380 1,948,020 +0.15(+2.07%)
Jun 29, 2023 7.130 7.280 7.100 7.230 1,282,234 +0.13(+1.83%)
Jun 28, 2023 7.060 7.159 7.005 7.100 957,830 -0.01(-0.14%)
Jun 27, 2023 7.020 7.180 6.980 7.110 912,829 +0.04(+0.57%)
Jun 26, 2023 6.970 7.220 6.970 7.070 1,536,734 +0.14(+2.02%)
Jun 23, 2023 6.750 6.930 6.670 6.930 2,174,204 +0.06(+0.87%)
Jun 22, 2023 6.850 6.890 6.695 6.870 1,177,552 -0.10(-1.43%)
Jun 21, 2023 6.740 7.020 6.710 6.970 1,434,720 +0.17(+2.50%)
Jun 20, 2023 6.680 6.800 6.600 6.800 1,357,057 +0.05(+0.74%)
Jun 16, 2023 6.960 6.960 6.670 6.750 2,872,312 -0.12(-1.75%)
Jun 15, 2023 6.750 6.920 6.750 6.870 1,315,257 -0.05(-0.72%)
May 08, 2023 7.090 7.170 6.900 6.920 1,098,808 -0.09(-1.28%)
May 05, 2023 7.060 7.175 6.990 7.010 1,507,989 +0.14(+2.04%)
May 04, 2023 6.600 6.920 6.546 6.870 1,707,027 +0.25(+3.78%)
May 03, 2023 6.650 6.740 6.440 6.620 2,609,228 -0.17(-2.50%)
May 02, 2023 6.990 7.030 6.625 6.790 3,959,092 -0.34(-4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.