NYSE - Delayed Quote USD

Helix Energy Solutions Group, Inc. (HLX)

11.15 +0.31 (+2.86%)
At close: 4:00 PM EDT
11.24 +0.09 (+0.81%)
After hours: 7:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 10.82 11.16 10.74 11.15 11.15 1,626,063
Apr 22, 2024 10.77 11.04 10.61 10.84 10.84 1,051,500
Apr 19, 2024 10.60 10.86 10.48 10.82 10.82 1,573,200
Apr 18, 2024 10.79 10.96 10.62 10.63 10.63 938,300
Apr 17, 2024 10.86 10.94 10.59 10.69 10.69 1,589,200
Apr 16, 2024 11.06 11.06 10.67 10.87 10.87 1,588,900
Apr 15, 2024 11.67 11.67 11.06 11.11 11.11 1,936,500
Apr 12, 2024 11.96 12.14 11.56 11.60 11.60 1,945,400
Apr 11, 2024 11.88 11.94 11.76 11.81 11.81 1,476,700
Apr 10, 2024 11.64 11.90 11.55 11.87 11.87 1,341,900
Apr 9, 2024 11.79 11.92 11.71 11.72 11.72 1,333,600
Apr 8, 2024 11.82 11.93 11.71 11.80 11.80 1,275,800
Apr 5, 2024 11.56 11.78 11.51 11.76 11.76 1,481,100
Apr 4, 2024 11.81 11.83 11.43 11.51 11.51 1,538,000
Apr 3, 2024 11.39 11.84 11.36 11.74 11.74 2,035,800
Apr 2, 2024 10.99 11.41 10.99 11.41 11.41 2,679,200
Apr 1, 2024 10.92 11.00 10.75 10.95 10.95 1,252,500
Mar 28, 2024 10.92 10.98 10.82 10.84 10.84 1,426,800
Mar 27, 2024 10.72 10.89 10.67 10.82 10.82 1,477,100
Mar 26, 2024 10.84 10.89 10.59 10.71 10.71 1,296,900
Mar 25, 2024 10.53 10.99 10.53 10.79 10.79 1,732,500
Mar 22, 2024 10.45 10.54 10.41 10.50 10.50 1,549,300
Mar 21, 2024 10.40 10.46 10.34 10.43 10.43 1,476,600
Mar 20, 2024 10.23 10.48 10.21 10.39 10.39 950,700
Mar 19, 2024 10.06 10.35 10.00 10.33 10.33 1,014,800
Mar 18, 2024 9.91 10.14 9.87 10.05 10.05 1,409,800
Mar 15, 2024 9.80 10.02 9.80 9.91 9.91 3,098,000
Mar 14, 2024 9.72 9.92 9.65 9.78 9.78 1,501,800
Mar 13, 2024 9.58 9.76 9.54 9.74 9.74 1,341,000
Mar 12, 2024 9.45 9.52 9.29 9.50 9.50 1,323,100
Mar 11, 2024 9.49 9.56 9.37 9.43 9.43 1,562,400
Mar 8, 2024 9.60 9.73 9.47 9.55 9.55 1,694,000
Mar 7, 2024 9.38 9.65 9.38 9.58 9.58 1,327,100
Mar 6, 2024 9.50 9.60 9.35 9.36 9.36 1,888,000
Mar 5, 2024 9.29 9.49 9.29 9.39 9.39 1,541,200
Mar 4, 2024 9.57 9.61 9.30 9.31 9.31 1,877,200
Mar 1, 2024 9.28 9.74 9.20 9.57 9.57 2,491,200
Feb 29, 2024 9.09 9.24 8.91 9.00 9.00 2,728,200
Feb 28, 2024 9.06 9.32 9.02 9.05 9.05 2,671,100
Feb 27, 2024 9.87 9.87 8.95 9.11 9.11 6,548,600
Feb 26, 2024 10.21 10.42 10.06 10.25 10.25 1,782,800
Feb 23, 2024 10.04 10.36 9.87 10.16 10.16 2,591,400
Feb 22, 2024 9.82 10.21 9.78 10.19 10.19 2,367,500
Feb 21, 2024 9.75 9.98 9.74 9.85 9.85 1,051,400
Feb 20, 2024 9.73 9.89 9.65 9.75 9.75 1,258,300
Feb 16, 2024 9.88 9.89 9.67 9.80 9.80 1,207,600
Feb 15, 2024 9.60 9.95 9.60 9.91 9.91 1,434,700
Feb 14, 2024 9.53 9.60 9.43 9.53 9.53 1,126,100
Feb 13, 2024 9.56 9.63 9.26 9.42 9.42 2,375,400
Feb 12, 2024 9.46 9.74 9.41 9.66 9.66 1,879,800
Feb 9, 2024 9.42 9.49 9.36 9.43 9.43 1,167,300
Feb 8, 2024 9.23 9.51 9.19 9.46 9.46 1,164,600
Feb 7, 2024 9.24 9.35 9.08 9.24 9.24 1,077,800
Feb 6, 2024 9.18 9.29 9.14 9.20 9.20 1,517,300
Feb 5, 2024 9.07 9.15 8.95 9.09 9.09 1,734,900
Feb 2, 2024 9.45 9.49 9.16 9.17 9.17 1,644,300
Feb 1, 2024 9.48 9.59 9.38 9.52 9.52 1,692,100
Jan 31, 2024 9.78 9.81 9.39 9.40 9.40 1,656,000
Jan 30, 2024 9.95 9.95 9.57 9.76 9.76 2,581,600
Jan 29, 2024 10.05 10.17 9.92 10.16 10.16 1,163,400
Jan 26, 2024 10.04 10.13 9.89 10.10 10.10 1,281,400
Jan 25, 2024 10.08 10.18 9.82 10.02 10.02 1,380,900
Jan 24, 2024 9.94 10.01 9.80 9.90 9.90 1,291,100
Jan 23, 2024 9.76 9.98 9.68 9.81 9.81 1,123,600
Jan 22, 2024 9.65 9.80 9.58 9.75 9.75 1,525,000
Jan 19, 2024 9.67 9.73 9.52 9.57 9.57 1,742,000
Jan 18, 2024 9.52 9.62 9.40 9.60 9.60 1,271,500
Jan 17, 2024 9.36 9.54 9.29 9.43 9.43 1,616,100
Jan 16, 2024 9.42 9.56 9.40 9.56 9.56 2,815,100
Jan 12, 2024 9.64 9.69 9.34 9.42 9.42 2,229,000
Jan 11, 2024 9.29 9.43 9.12 9.43 9.43 1,838,800
Jan 10, 2024 9.35 9.37 9.15 9.26 9.26 1,214,300
Jan 9, 2024 9.41 9.50 9.32 9.39 9.39 2,368,100
Jan 8, 2024 9.40 9.48 9.19 9.48 9.48 1,883,400
Jan 5, 2024 9.51 9.63 9.46 9.62 9.62 1,798,800
Jan 4, 2024 9.87 9.93 9.42 9.43 9.43 2,502,700
Jan 3, 2024 9.99 10.03 9.78 9.80 9.80 2,780,100
Jan 2, 2024 10.15 10.36 9.92 10.01 10.01 1,717,900
Dec 29, 2023 10.39 10.39 10.25 10.28 10.28 1,582,800
Dec 28, 2023 10.48 10.52 10.35 10.36 10.36 1,184,000
Dec 27, 2023 10.59 10.75 10.50 10.55 10.55 1,513,700
Dec 26, 2023 10.61 10.69 10.50 10.63 10.63 1,163,300
Dec 22, 2023 10.84 10.88 10.39 10.45 10.45 2,523,800
Dec 21, 2023 10.49 10.82 10.44 10.81 10.81 3,514,800
Dec 20, 2023 10.45 10.82 10.36 10.52 10.52 4,774,600
Dec 19, 2023 10.20 10.47 10.16 10.41 10.41 4,108,800
Dec 18, 2023 10.13 10.40 10.10 10.14 10.14 4,425,900
Dec 15, 2023 10.16 10.35 9.89 9.97 9.97 8,849,400
Dec 14, 2023 9.80 10.30 9.80 10.20 10.20 4,779,600
Dec 13, 2023 9.64 9.76 9.13 9.57 9.57 5,133,000
Dec 12, 2023 9.26 9.46 9.15 9.24 9.24 3,574,900
Dec 11, 2023 9.43 9.86 9.40 9.42 9.42 4,571,000
Dec 8, 2023 9.12 9.55 9.12 9.48 9.48 5,660,000
Dec 7, 2023 8.86 9.13 8.83 9.06 9.06 4,092,700
Dec 6, 2023 8.97 9.22 8.82 8.82 8.82 3,555,100
Dec 5, 2023 9.19 9.22 8.97 9.00 9.00 1,285,000
Dec 4, 2023 9.29 9.33 9.11 9.21 9.21 1,599,500
Dec 1, 2023 9.30 9.54 9.22 9.39 9.39 1,355,600
Nov 30, 2023 9.28 9.55 9.22 9.32 9.32 1,965,100
Nov 29, 2023 9.29 9.35 9.17 9.18 9.18 1,547,200
Nov 28, 2023 9.30 9.32 9.13 9.21 9.21 1,265,200
Nov 27, 2023 9.20 9.30 9.13 9.25 9.25 1,343,500
Nov 24, 2023 9.23 9.38 9.21 9.23 9.23 561,500
Nov 22, 2023 9.10 9.22 9.02 9.18 9.18 1,419,400
Nov 21, 2023 9.26 9.37 9.18 9.28 9.28 865,100
Nov 20, 2023 9.44 9.49 9.32 9.38 9.38 1,137,500
Nov 17, 2023 9.09 9.42 9.09 9.33 9.33 2,314,100
Nov 16, 2023 9.51 9.58 8.98 9.04 9.04 2,668,700
Nov 15, 2023 9.69 10.04 9.56 9.58 9.58 1,782,400
Nov 14, 2023 9.77 9.84 9.59 9.80 9.80 1,893,500
Nov 13, 2023 9.68 9.79 9.58 9.67 9.67 1,656,200
Nov 10, 2023 9.62 9.79 9.53 9.70 9.70 1,757,500
Nov 9, 2023 9.54 9.70 9.43 9.48 9.48 2,631,600
Nov 8, 2023 9.37 9.64 9.35 9.46 9.46 2,566,100
Nov 7, 2023 9.82 9.82 9.40 9.47 9.47 3,447,900
Nov 6, 2023 10.26 10.27 9.88 9.97 9.97 1,837,900
Nov 3, 2023 10.30 10.41 10.17 10.19 10.19 1,767,800
Nov 2, 2023 9.91 10.28 9.91 10.24 10.24 2,448,900
Nov 1, 2023 9.85 9.88 9.55 9.87 9.87 2,205,200
Oct 31, 2023 9.72 9.85 9.63 9.80 9.80 2,088,000
Oct 30, 2023 10.00 10.10 9.64 9.77 9.77 1,513,300
Oct 27, 2023 10.04 10.15 9.75 9.87 9.87 2,861,000
Oct 26, 2023 10.02 10.12 9.80 9.98 9.98 2,654,200
Oct 25, 2023 10.30 10.45 10.04 10.05 10.05 2,916,000
Oct 24, 2023 9.82 10.70 9.50 10.42 10.42 6,097,800
Oct 23, 2023 10.30 10.30 10.04 10.13 10.13 3,129,300
Oct 20, 2023 10.59 10.66 10.24 10.38 10.38 2,170,300
Oct 19, 2023 10.81 10.85 10.52 10.62 10.62 2,021,300
Oct 18, 2023 10.93 11.07 10.81 10.88 10.88 921,600
Oct 17, 2023 10.74 11.09 10.74 10.84 10.84 1,895,000
Oct 16, 2023 10.76 10.88 10.67 10.80 10.80 1,840,900
Oct 13, 2023 11.01 11.04 10.69 10.74 10.74 2,329,400
Oct 12, 2023 11.06 11.15 10.73 10.79 10.79 1,372,500
Oct 11, 2023 10.38 10.76 10.35 10.74 10.74 1,934,200
Oct 10, 2023 10.40 10.58 10.35 10.56 10.56 3,122,600
Oct 9, 2023 10.35 10.52 10.29 10.39 10.39 1,380,200
Oct 6, 2023 9.93 10.20 9.87 10.04 10.04 1,527,200
Oct 5, 2023 10.19 10.40 9.89 9.96 9.96 2,351,700
Oct 4, 2023 10.46 10.51 10.26 10.34 10.34 2,639,400
Oct 3, 2023 10.62 10.77 10.47 10.66 10.66 2,052,800
Oct 2, 2023 11.02 11.08 10.63 10.71 10.71 2,248,200
Sep 29, 2023 11.34 11.37 10.97 11.17 11.17 2,616,300
Sep 28, 2023 11.66 11.77 11.14 11.38 11.38 2,908,300
Sep 27, 2023 11.36 11.88 11.29 11.63 11.63 3,230,400
Sep 26, 2023 11.25 11.37 11.07 11.14 11.14 1,819,400
Sep 25, 2023 11.22 11.40 11.11 11.35 11.35 1,852,300
Sep 22, 2023 11.10 11.36 11.06 11.22 11.22 1,819,400
Sep 21, 2023 11.04 11.21 10.86 11.03 11.03 2,428,300
Sep 20, 2023 10.80 11.17 10.80 10.97 10.97 1,796,200
Sep 19, 2023 11.10 11.10 10.51 10.71 10.71 1,320,500
Sep 18, 2023 10.86 11.13 10.84 10.90 10.90 1,190,500
Sep 15, 2023 10.77 10.92 10.59 10.73 10.73 4,544,200
Sep 14, 2023 11.03 11.11 10.85 10.89 10.89 1,449,400
Sep 13, 2023 11.00 11.10 10.77 10.84 10.84 1,797,800
Sep 12, 2023 11.38 11.48 10.97 11.00 11.00 3,971,200
Sep 11, 2023 11.35 11.35 10.90 11.19 11.19 4,668,200
Sep 8, 2023 10.76 10.99 10.68 10.90 10.90 3,426,500
Sep 7, 2023 10.58 10.82 10.51 10.81 10.81 2,998,100
Sep 6, 2023 10.63 10.80 10.50 10.55 10.55 1,790,200
Sep 5, 2023 10.57 10.86 10.55 10.63 10.63 2,495,000
Sep 1, 2023 10.35 10.60 10.34 10.47 10.47 1,794,000
Aug 31, 2023 10.24 10.25 10.02 10.14 10.14 1,410,200
Aug 30, 2023 10.20 10.43 10.13 10.19 10.19 2,233,900
Aug 29, 2023 9.88 10.15 9.81 10.12 10.12 2,036,600
Aug 28, 2023 9.47 9.76 9.41 9.72 9.72 1,675,500
Aug 25, 2023 9.55 9.55 9.35 9.40 9.40 1,212,700
Aug 24, 2023 9.39 9.64 9.31 9.45 9.45 1,436,700
Aug 23, 2023 9.25 9.54 9.20 9.45 9.45 999,300
Aug 22, 2023 9.42 9.48 9.32 9.38 9.38 877,000
Aug 21, 2023 9.57 9.60 9.36 9.49 9.49 1,114,000
Aug 18, 2023 9.20 9.56 9.18 9.52 9.52 1,071,400
Aug 17, 2023 9.46 9.47 9.22 9.30 9.30 1,247,200
Aug 16, 2023 9.24 9.44 9.19 9.31 9.31 1,696,200
Aug 15, 2023 9.23 9.32 9.14 9.24 9.24 2,198,500
Aug 14, 2023 9.60 9.62 9.41 9.46 9.46 1,362,700
Aug 11, 2023 9.71 9.78 9.62 9.68 9.68 1,063,700
Aug 10, 2023 9.73 9.94 9.68 9.69 9.69 1,400,600
Aug 9, 2023 9.76 10.14 9.65 9.73 9.73 2,512,000
Aug 8, 2023 9.34 9.60 9.23 9.57 9.57 1,136,700
Aug 7, 2023 9.57 9.66 9.43 9.56 9.56 1,925,800
Aug 4, 2023 9.57 9.66 9.46 9.57 9.57 1,035,300
Aug 3, 2023 9.37 9.67 9.36 9.52 9.52 1,870,600
Aug 2, 2023 9.40 9.44 9.20 9.38 9.38 2,158,600
Aug 1, 2023 9.56 9.60 9.34 9.55 9.55 1,853,700
Jul 31, 2023 9.78 10.04 9.50 9.60 9.60 4,514,000
Jul 28, 2023 9.48 9.69 9.39 9.56 9.56 2,113,900
Jul 27, 2023 9.67 9.88 9.11 9.40 9.40 6,376,400
Jul 26, 2023 8.42 8.68 8.39 8.64 8.64 2,104,700
Jul 25, 2023 8.42 8.56 8.31 8.53 8.53 851,000
Jul 24, 2023 8.35 8.58 8.35 8.49 8.49 1,448,900
Jul 21, 2023 8.40 8.45 8.30 8.37 8.37 969,500
Jul 20, 2023 8.43 8.48 8.36 8.38 8.38 910,900
Jul 19, 2023 8.38 8.49 8.24 8.35 8.35 1,272,000
Jul 18, 2023 8.28 8.56 8.25 8.43 8.43 1,819,500
Jul 17, 2023 8.06 8.29 8.04 8.28 8.28 1,487,900
Jul 14, 2023 8.22 8.23 8.08 8.14 8.14 876,400
Jul 13, 2023 8.14 8.27 8.08 8.21 8.21 1,091,700
Jul 12, 2023 8.31 8.32 8.03 8.11 8.11 1,274,100
Jul 11, 2023 8.02 8.24 7.98 8.20 8.20 1,454,900
Jul 10, 2023 7.89 8.02 7.84 8.00 8.00 1,612,600
Jul 7, 2023 7.47 7.98 7.45 7.93 7.93 2,336,000
Jul 6, 2023 7.41 7.50 7.24 7.45 7.45 1,192,200
Jul 5, 2023 7.58 7.58 7.43 7.49 7.49 1,488,600
Jul 3, 2023 7.38 7.57 7.38 7.49 7.49 674,200
Jun 30, 2023 7.34 7.47 7.25 7.38 7.38 1,948,000
Jun 29, 2023 7.13 7.28 7.10 7.23 7.23 1,282,700
Jun 28, 2023 7.06 7.16 7.01 7.10 7.10 957,800
Jun 27, 2023 7.02 7.18 6.98 7.11 7.11 912,800
Jun 26, 2023 6.97 7.22 6.97 7.07 7.07 1,536,700
Jun 23, 2023 6.75 6.93 6.67 6.93 6.93 2,174,200
Jun 22, 2023 6.85 6.89 6.70 6.87 6.87 1,177,600
Jun 21, 2023 6.74 7.02 6.71 6.97 6.97 1,434,700
Jun 20, 2023 6.68 6.80 6.60 6.80 6.80 1,357,000
Jun 16, 2023 6.96 6.96 6.67 6.75 6.75 2,872,300
Jun 15, 2023 6.75 6.92 6.75 6.87 6.87 1,315,200
Jun 14, 2023 7.03 7.03 6.75 6.79 6.79 1,431,400
Jun 13, 2023 7.00 7.19 6.96 6.96 6.96 1,220,000
Jun 12, 2023 7.09 7.09 6.87 6.88 6.88 1,552,900
Jun 9, 2023 7.38 7.41 7.20 7.29 7.29 931,100
Jun 8, 2023 7.25 7.49 7.25 7.35 7.35 1,738,000
Jun 7, 2023 7.18 7.31 7.13 7.28 7.28 2,133,600
Jun 6, 2023 6.90 7.19 6.86 7.07 7.07 1,323,300
Jun 5, 2023 7.11 7.15 6.83 7.01 7.01 1,090,900
Jun 2, 2023 6.76 7.15 6.75 7.03 7.03 1,906,600
Jun 1, 2023 6.25 6.64 6.25 6.63 6.63 1,743,500
May 31, 2023 6.37 6.44 6.19 6.28 6.28 2,311,000
May 30, 2023 6.48 6.51 6.37 6.45 6.45 1,424,300
May 26, 2023 6.63 6.69 6.54 6.61 6.61 983,400
May 25, 2023 6.66 6.67 6.52 6.58 6.58 1,340,100
May 24, 2023 6.79 6.92 6.72 6.82 6.82 826,100
May 23, 2023 6.76 6.92 6.74 6.82 6.82 1,150,400
May 22, 2023 6.67 6.85 6.67 6.76 6.76 836,000
May 19, 2023 6.79 6.82 6.63 6.69 6.69 1,175,500
May 18, 2023 6.62 6.74 6.52 6.72 6.72 1,325,700
May 17, 2023 6.67 6.70 6.55 6.69 6.69 1,355,200
May 16, 2023 6.61 6.69 6.55 6.60 6.60 1,022,700
May 15, 2023 6.81 6.87 6.68 6.71 6.71 1,422,200
May 12, 2023 6.82 6.91 6.68 6.73 6.73 1,497,500
May 11, 2023 6.85 6.93 6.66 6.72 6.72 1,275,500
May 10, 2023 7.09 7.12 6.88 6.99 6.99 1,144,400
May 9, 2023 6.82 7.09 6.73 7.00 7.00 1,148,600
May 8, 2023 7.09 7.17 6.90 6.92 6.92 1,098,800
May 5, 2023 7.06 7.18 6.99 7.01 7.01 1,508,000
May 4, 2023 6.60 6.92 6.55 6.87 6.87 1,707,000
May 3, 2023 6.65 6.74 6.44 6.62 6.62 2,609,200
May 2, 2023 6.99 7.03 6.63 6.79 6.79 3,959,100
May 1, 2023 7.14 7.24 7.03 7.13 7.13 1,778,600
Apr 28, 2023 7.02 7.32 6.93 7.25 7.25 2,292,100
Apr 27, 2023 7.12 7.26 6.94 7.01 7.01 2,354,500
Apr 26, 2023 7.12 7.45 7.01 7.13 7.13 3,132,800
Apr 25, 2023 7.58 7.58 6.73 7.21 7.21 6,804,600
Apr 24, 2023 7.60 7.88 7.54 7.86 7.86 1,538,000

Related Tickers

OII Oceaneering International, Inc.
23.21
+2.56%
 
RES RPC, Inc.
8.03
+1.01%
 
TTI TETRA Technologies, Inc.
4.4800
+1.36%
 
OIS Oil States International, Inc.
5.47
+0.74%
 
FTI TechnipFMC plc
25.84
+1.81%
 
XPRO Expro Group Holdings N.V.
19.39
+1.57%
 
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+2.14%
 
DRQ Dril-Quip, Inc.
19.46
+0.41%
 
WFRD Weatherford International plc
118.09
+2.60%
 
PUMP ProPetro Holding Corp.
8.64
+2.25%