Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Helix Energy Solutions Group, Inc. (HLX)

Compare
8.50
+0.02
+(0.24%)
At close: April 2 at 4:00:02 PM EDT
8.28
-0.22
(-2.59%)
Pre-Market: 4:09:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20258.368.528.308.508.501,227,800
Apr 1, 20258.288.538.268.488.481,595,500
Mar 31, 20258.268.428.128.318.311,068,100
Mar 28, 20258.518.538.218.398.391,404,000
Mar 27, 20258.818.858.488.548.541,386,600
Mar 26, 20258.738.908.648.868.862,327,500
Mar 25, 20258.688.778.578.618.612,022,700
Mar 24, 20258.718.808.548.658.651,589,000
Mar 21, 20258.538.748.488.618.6111,256,400
Mar 20, 20258.568.748.538.648.641,255,100
Mar 19, 20258.388.798.348.698.691,737,200
Mar 18, 20258.218.378.158.338.331,888,600
Mar 17, 20257.978.237.948.178.171,567,500
Mar 14, 20257.948.027.847.937.932,792,700
Mar 13, 20257.938.157.847.877.871,885,400
Mar 12, 20257.958.107.857.947.941,210,900
Mar 11, 20257.787.917.717.827.821,272,100
Mar 10, 20258.088.157.697.767.761,820,200
Mar 7, 20257.888.317.888.188.182,446,800
Mar 6, 20257.787.947.717.777.772,005,400
Mar 5, 20257.667.927.637.887.881,784,900
Mar 4, 20257.787.907.567.767.763,076,500
Mar 3, 20258.648.717.927.977.972,227,700
Feb 28, 20258.568.698.448.628.622,075,000
Feb 27, 20258.518.788.478.628.622,145,400
Feb 26, 20258.678.758.398.438.432,190,600
Feb 25, 20258.518.748.258.608.604,121,200
Feb 24, 20257.937.977.827.857.851,654,900
Feb 21, 20258.208.227.857.897.891,508,300
Feb 20, 20258.158.218.108.108.10815,700
Feb 19, 20258.308.358.148.178.17917,900
Feb 18, 20258.228.468.198.378.371,047,800
Feb 14, 20258.238.338.138.188.18696,900
Feb 13, 20258.108.238.048.178.17837,100
Feb 12, 20258.138.288.078.108.10995,100
Feb 11, 20258.218.428.208.238.23703,100
Feb 10, 20258.118.268.058.218.211,205,900
Feb 7, 20258.028.137.998.018.011,266,800
Feb 6, 20258.418.418.018.028.021,036,300
Feb 5, 20258.358.398.238.318.311,124,700
Feb 4, 20257.898.387.898.318.311,039,500
Feb 3, 20257.988.047.767.927.921,377,300
Jan 31, 20258.188.247.988.028.021,191,800
Jan 30, 20258.278.298.108.168.16937,400
Jan 29, 20258.188.238.038.198.191,268,200
Jan 28, 20258.448.568.198.248.241,280,000
Jan 27, 20258.498.788.428.448.441,336,900
Jan 24, 20258.728.838.468.548.541,015,500
Jan 23, 20258.718.758.598.738.731,616,800
Jan 22, 20258.929.018.688.698.691,567,300
Jan 21, 20259.149.188.908.998.991,136,800
Jan 17, 20259.049.188.999.109.10997,900
Jan 16, 20258.949.098.748.958.951,359,500
Jan 15, 20259.089.118.878.958.951,398,700
Jan 14, 20258.919.088.848.998.991,514,800
Jan 13, 20258.698.958.648.958.951,790,100
Jan 10, 20259.169.318.668.718.712,470,500
Jan 8, 20259.169.208.959.059.051,376,400
Jan 7, 20259.439.539.239.309.301,575,000
Jan 6, 20259.509.589.239.389.381,849,700
Jan 3, 20259.709.759.479.529.521,433,000
Jan 2, 20259.499.699.459.689.68882,700
Dec 31, 20249.209.449.209.329.32922,700
Dec 30, 20249.159.299.039.179.171,050,500
Dec 27, 20249.269.379.089.169.161,322,700
Dec 26, 20249.229.318.939.279.27939,600
Dec 24, 20249.139.268.979.269.26697,100
Dec 23, 20248.989.188.989.109.101,251,000
Dec 20, 20248.929.178.819.039.036,431,800
Dec 19, 20249.149.188.969.029.021,998,800
Dec 18, 20249.259.498.928.968.961,996,800
Dec 17, 20249.049.298.929.199.191,756,700
Dec 16, 20249.239.389.129.169.161,451,500
Dec 13, 20249.649.729.189.249.241,954,700
Dec 12, 202410.0510.059.629.639.631,086,800
Dec 11, 20249.9710.219.8110.0810.08849,200
Dec 10, 20249.9310.079.729.869.861,231,900
Dec 9, 202410.0310.139.909.909.90782,400
Dec 6, 202410.4910.499.829.939.93886,700
Dec 5, 202410.5710.6910.4810.4910.49665,900
Dec 4, 202410.8010.8010.4610.6210.62969,800
Dec 3, 202410.9010.9010.6010.7210.721,074,000
Dec 2, 202410.7210.9710.5910.8510.851,531,900
Nov 29, 202410.9110.9410.6610.6910.69515,400
Nov 27, 202410.8611.0010.7710.8010.80781,700
Nov 26, 202410.9010.9810.7510.8210.82919,800
Nov 25, 202411.4511.4810.9010.9410.941,680,400
Nov 22, 202411.2111.4411.1511.3611.361,607,900
Nov 21, 202411.0511.2510.9311.1911.191,165,900
Nov 20, 202410.5610.8910.5110.8910.891,182,800
Nov 19, 202410.0510.5210.0010.4910.492,085,400
Nov 18, 202410.0910.2510.0310.1410.141,971,700
Nov 15, 202410.4010.439.959.959.951,137,700
Nov 14, 202410.5810.6310.2010.3110.311,133,800
Nov 13, 202410.7310.7510.4610.5110.511,251,900
Nov 12, 202410.5710.8310.5310.6410.641,669,700
Nov 11, 202410.2710.6510.2010.5210.521,374,200
Nov 8, 202410.1010.2210.0110.2110.211,388,100
Nov 7, 202410.0610.359.9110.2510.251,503,100
Nov 6, 20249.8010.209.7110.1310.133,103,600
Nov 5, 20249.239.399.159.399.392,306,800
Nov 4, 20249.219.379.189.229.221,144,200
Nov 1, 20249.319.469.169.189.181,705,500
Oct 31, 20249.409.449.199.259.252,244,900
Oct 30, 20249.339.479.269.299.291,194,600
Oct 29, 20249.409.659.239.289.282,190,100
Oct 28, 20249.179.479.049.449.442,529,400
Oct 25, 20249.449.529.249.349.342,485,100
Oct 24, 20249.309.648.999.259.253,974,900
Oct 23, 20249.559.709.439.529.521,532,500
Oct 22, 202410.0310.059.699.719.711,348,800
Oct 21, 202410.2510.299.9510.0010.001,575,100
Oct 18, 202410.4310.4310.1610.1710.171,344,100
Oct 17, 202410.4110.4910.2610.4410.441,241,200
Oct 16, 202410.3010.4510.2610.4110.412,626,200
Oct 15, 202410.2410.4010.0610.1610.161,396,400
Oct 14, 202410.6010.6110.4210.5710.57841,800
Oct 11, 202410.6310.8010.5610.7310.731,447,400
Oct 10, 202410.5110.7010.3710.6910.691,384,300
Oct 9, 202410.5210.5310.2410.5010.501,690,400
Oct 8, 202410.5010.6710.2710.5710.572,435,300
Oct 7, 202411.1511.1510.5810.6510.652,912,600
Oct 4, 202411.1411.2810.9611.1711.172,596,600
Oct 3, 202411.1412.3310.9011.0211.0210,473,300
Oct 2, 202411.4311.4511.0211.1711.171,484,600
Oct 1, 202411.0211.4210.9511.2011.201,912,200
Sep 30, 202410.7511.2110.6511.1011.103,070,600
Sep 27, 202410.3010.9910.2810.8010.805,289,100
Sep 26, 20249.8910.309.7210.2410.243,667,500
Sep 25, 202410.1310.179.9910.1410.141,876,400
Sep 24, 202410.4010.4010.2010.2510.251,231,200
Sep 23, 202410.3710.5010.1710.2410.241,074,500
Sep 20, 202410.3510.5910.3210.3310.335,499,400
Sep 19, 202410.5510.6010.2610.3910.393,805,700
Sep 18, 20249.9910.219.849.849.841,201,900
Sep 17, 20249.7710.029.7410.0210.021,019,100
Sep 16, 20249.659.729.519.709.701,193,500
Sep 13, 20249.609.659.409.489.481,823,400
Sep 12, 20249.399.709.249.449.441,072,500
Sep 11, 20249.209.429.029.319.311,527,100
Sep 10, 20249.619.619.109.209.201,906,500
Sep 9, 20249.719.819.619.619.611,905,600
Sep 6, 202410.1710.339.739.759.751,531,900
Sep 5, 202410.3910.3910.0310.1510.151,810,700
Sep 4, 202410.7010.7510.2010.2810.281,340,800
Sep 3, 202410.9310.9910.4910.6410.641,457,600
Aug 30, 202411.2911.3411.0911.2211.221,217,600
Aug 29, 202411.5411.6811.4211.4611.461,304,000
Aug 28, 202411.1611.4511.0311.3811.381,282,600
Aug 27, 202411.2611.2811.1111.2611.26814,500
Aug 26, 202411.3911.4711.1811.2611.261,009,400
Aug 23, 202410.7411.0710.6211.0511.051,110,400
Aug 22, 202410.5010.6610.4410.4710.471,270,800
Aug 21, 202410.4510.5010.3210.3610.361,050,000
Aug 20, 202410.8010.8010.2810.3310.331,076,800
Aug 19, 202410.8010.8910.7210.8510.85819,500
Aug 16, 202410.4710.7710.4210.7610.76938,000
Aug 15, 202410.5310.6910.4610.5710.571,060,500
Aug 14, 202410.4610.4910.2510.3510.35764,800
Aug 13, 202410.2810.4610.2010.3710.37970,900
Aug 12, 202410.3410.4810.3110.3610.361,048,700
Aug 9, 202410.3110.3610.1810.2610.26998,400
Aug 8, 202410.1710.3610.1010.3410.34839,500
Aug 7, 202410.4010.4710.0610.0710.071,123,400
Aug 6, 202410.1210.3610.0110.1710.171,777,000
Aug 5, 202410.0010.169.6810.1310.132,330,700
Aug 2, 202411.0011.0010.4810.5610.561,698,600
Aug 1, 202411.7111.7711.0711.2411.242,086,400
Jul 31, 202411.6611.9511.4411.8011.801,985,800
Jul 30, 202411.4111.6811.0911.4311.434,515,600
Jul 29, 202412.5412.5811.4111.4311.433,043,100
Jul 26, 202412.7512.8912.4112.4412.442,373,800
Jul 25, 202412.0112.8711.8712.5412.544,204,400
Jul 24, 202412.7012.8012.4512.5312.531,630,600
Jul 23, 202412.6012.8312.5212.7212.721,267,300
Jul 22, 202412.5912.6812.3912.6512.651,186,600
Jul 19, 202412.5012.7511.8112.5912.591,810,000
Jul 18, 202412.5112.9112.4012.6112.612,274,200
Jul 17, 202412.7913.0512.5112.5312.532,308,100
Jul 16, 202412.6712.9012.5812.8212.821,689,300
Jul 15, 202412.3312.8912.1612.7312.731,977,200
Jul 12, 202412.4512.4912.0812.1212.121,250,700
Jul 11, 202411.9512.3511.8412.2612.261,249,200
Jul 10, 202411.7611.8911.7111.8311.831,203,200
Jul 9, 202411.8512.0111.7711.7911.791,037,500
Jul 8, 202411.8611.9811.7111.9511.951,077,400
Jul 5, 202412.0512.1411.7811.9111.91943,400
Jul 3, 202412.0712.2912.0012.0712.07864,000
Jul 2, 202412.0812.1711.9412.0112.011,360,800
Jul 1, 202411.9912.1611.7911.9811.982,588,600
Jun 28, 202411.5911.9811.5811.9411.944,667,300
Jun 27, 202411.5611.6411.3711.4611.461,484,000
Jun 26, 202411.4711.6211.4111.4511.452,337,400
Jun 25, 202410.9311.4610.9011.4611.461,908,400
Jun 24, 202410.5511.0210.5410.9010.901,594,800
Jun 21, 202410.5710.6510.4410.5910.5916,915,000
Jun 20, 202410.5910.6810.4810.5710.571,822,000
Jun 18, 202410.4310.5610.3810.5010.501,462,400
Jun 17, 202410.1710.5310.1510.4310.431,555,000
Jun 14, 202410.4310.4610.0410.1510.151,877,800
Jun 13, 202410.9210.9610.4610.5410.541,768,500
Jun 12, 202411.0811.2710.9910.9910.991,667,700
Jun 11, 202410.6410.8910.5210.8210.822,112,100
Jun 10, 202410.3610.8710.3110.7810.782,075,000
Jun 7, 202410.2410.4610.2010.3010.301,267,900
Jun 6, 202410.3710.3710.2610.3110.311,002,500
Jun 5, 202410.4010.4610.2810.3710.371,274,500
Jun 4, 202410.5110.5210.2410.3510.351,396,300
Jun 3, 202411.5711.6010.5610.6510.651,246,900
May 31, 202411.4111.5511.3611.5111.511,539,000
May 30, 202411.2111.4211.2011.4011.40991,400
May 29, 202411.3411.4111.1911.2311.23909,000
May 28, 202411.3811.5211.2611.4211.421,180,800
May 24, 202411.3111.4211.1411.2011.201,263,800
May 23, 202411.4711.5911.1211.2411.241,364,000
May 22, 202411.7711.7711.3711.4111.41967,800
May 21, 202411.7611.8311.6511.7711.771,623,800
May 20, 202411.7211.9411.7011.7911.791,253,400
May 17, 202411.7011.7511.5811.6811.68905,500
May 16, 202411.5611.7511.5611.6411.64970,100
May 15, 202411.6611.6711.3611.6311.63871,900
May 14, 202411.4111.6111.3511.5611.561,169,200
May 13, 202411.4111.5511.3211.3611.36904,600
May 10, 202411.6111.6411.2411.3111.311,424,400
May 9, 202411.5811.6511.4911.5611.562,483,900
May 8, 202411.2911.6111.2311.5611.561,602,500
May 7, 202411.3511.5211.2711.3711.371,357,000
May 6, 202411.1511.5711.1011.3511.351,660,800
May 3, 202410.9311.0310.8010.9510.951,626,400
May 2, 202410.6910.9310.6210.8310.831,163,100
May 1, 202410.7210.8110.5310.5810.581,122,700
Apr 30, 202411.0411.0510.7210.7410.741,396,000
Apr 29, 202411.3211.3811.1111.1611.161,112,700
Apr 26, 202411.2111.4511.0911.3211.321,606,700
Apr 25, 202410.6111.4610.6111.2911.293,737,200
Apr 24, 202411.0711.1110.7911.0111.011,604,400
Apr 23, 202410.8211.1610.7411.1511.151,626,600
Apr 22, 202410.7711.0410.6110.8410.841,051,500
Apr 19, 202410.6010.8610.4810.8210.821,573,200
Apr 18, 202410.7910.9610.6210.6310.63938,300
Apr 17, 202410.8610.9410.5910.6910.691,589,200
Apr 16, 202411.0611.0610.6710.8710.871,588,900
Apr 15, 202411.6711.6711.0611.1111.111,936,500
Apr 12, 202411.9612.1411.5611.6011.601,945,400
Apr 11, 202411.8811.9411.7611.8111.811,476,700
Apr 10, 202411.6411.9011.5511.8711.871,341,900
Apr 9, 202411.7911.9211.7111.7211.721,333,600
Apr 8, 202411.8211.9311.7111.8011.801,275,800
Apr 5, 202411.5611.7811.5111.7611.761,481,100
Apr 4, 202411.8111.8311.4311.5111.511,538,000
Apr 3, 202411.3911.8411.3611.7411.742,035,800

Related Tickers

OIS Oil States International, Inc.
5.21
+0.19%
 
XPRO Expro Group Holdings N.V.
10.01
+0.70%
 
OII Oceaneering International, Inc.
22.55
+1.26%
 
TTI TETRA Technologies, Inc.
3.4600
+2.98%
 
RNGR Ranger Energy Services, Inc.
14.48
+0.70%
 
FLOC Flowco Holdings Inc.
24.30
-1.26%
 
KGS Kodiak Gas Services, Inc.
38.72
+2.90%
 
FET Forum Energy Technologies, Inc.
20.57
-0.77%
 
ACDC ProFrac Holding Corp.
8.33
+3.74%
 
RES RPC, Inc.
5.72
+2.51%