Helix Energy Solutions Group Inc (HLX) Historical Stock Data
11.36 ↑0.17 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLX is up 0.05% a day on average. There have been 15 days where Helix Energy Solutions Group Inc closed green and 15 days where HLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.21 | 11.36 | ↑$0.15 (1.34%) | 11.15 | 11.44 | 1.61M |
| 2024-11-21 | 11.05 | 11.19 | ↑$0.14 (1.27%) | 10.93 | 11.25 | 1.17M |
| 2024-11-20 | 10.56 | 10.89 | ↑$0.33 (3.13%) | 10.51 | 10.89 | 1.18M |
| 2024-11-19 | 10.05 | 10.49 | ↑$0.44 (4.38%) | 10.00 | 10.52 | 2.09M |
| 2024-11-18 | 10.09 | 10.14 | ↑$0.05 (0.50%) | 10.03 | 10.25 | 1.97M |
| 2024-11-15 | 10.40 | 9.95 | ↓$0.45 (-4.33%) | 9.95 | 10.43 | 1.14M |
| 2024-11-14 | 10.58 | 10.31 | ↓$0.27 (-2.55%) | 10.20 | 10.63 | 1.13M |
| 2024-11-13 | 10.73 | 10.51 | ↓$0.22 (-2.05%) | 10.46 | 10.75 | 1.25M |
| 2024-11-12 | 10.57 | 10.64 | ↑$0.07 (0.66%) | 10.53 | 10.83 | 1.67M |
| 2024-11-11 | 10.27 | 10.52 | ↑$0.25 (2.43%) | 10.20 | 10.65 | 1.37M |
| 2024-11-08 | 10.10 | 10.21 | ↑$0.11 (1.09%) | 10.01 | 10.22 | 1.39M |
| 2024-11-07 | 10.06 | 10.25 | ↑$0.19 (1.89%) | 9.91 | 10.35 | 1.50M |
| 2024-11-06 | 9.80 | 10.13 | ↑$0.33 (3.37%) | 9.71 | 10.20 | 3.10M |
| 2024-11-05 | 9.23 | 9.39 | ↑$0.16 (1.73%) | 9.15 | 9.39 | 2.31M |
| 2024-11-04 | 9.21 | 9.22 | ↑$0.01 (0.11%) | 9.18 | 9.37 | 1.14M |
| 2024-11-01 | 9.31 | 9.18 | ↓$0.13 (-1.40%) | 9.16 | 9.46 | 1.71M |
| 2024-10-31 | 9.40 | 9.25 | ↓$0.15 (-1.60%) | 9.19 | 9.44 | 2.24M |
| 2024-10-30 | 9.33 | 9.29 | ↓$0.04 (-0.43%) | 9.26 | 9.47 | 1.19M |
| 2024-10-29 | 9.40 | 9.28 | ↓$0.12 (-1.28%) | 9.23 | 9.65 | 2.19M |
| 2024-10-28 | 9.17 | 9.44 | ↑$0.27 (2.94%) | 9.04 | 9.47 | 2.53M |
| 2024-10-25 | 9.44 | 9.34 | ↓$0.10 (-1.06%) | 9.25 | 9.52 | 2.49M |
| 2024-10-24 | 9.30 | 9.25 | ↓$0.05 (-0.54%) | 8.99 | 9.64 | 3.97M |
| 2024-10-23 | 9.55 | 9.52 | ↓$0.03 (-0.31%) | 9.43 | 9.70 | 1.53M |
| 2024-10-22 | 10.03 | 9.71 | ↓$0.32 (-3.19%) | 9.69 | 10.05 | 1.35M |
| 2024-10-21 | 10.25 | 10.00 | ↓$0.25 (-2.44%) | 9.95 | 10.29 | 1.58M |
| 2024-10-18 | 10.43 | 10.17 | ↓$0.26 (-2.49%) | 10.16 | 10.43 | 1.34M |
| 2024-10-17 | 10.41 | 10.44 | ↑$0.03 (0.29%) | 10.26 | 10.49 | 1.24M |
| 2024-10-16 | 10.30 | 10.41 | ↑$0.11 (1.07%) | 10.26 | 10.45 | 2.63M |
| 2024-10-15 | 10.24 | 10.16 | ↓$0.08 (-0.78%) | 10.06 | 10.40 | 1.40M |
| 2024-10-14 | 10.60 | 10.57 | ↓$0.03 (-0.28%) | 10.42 | 10.61 | 841.83K |
Create an account or log in to view more rows.
$HLX whelp. you win this round. goodluck
$HLX it's true....
$HLX the time is near
$HLX I still don’t wanna buy it
$HLX what caused the sell off in an otherwise good tech market today?
$HLX get ready bears and bulls
$HLX Reinvest your dividends
$HLX I'm not afraid.
I'm long
And I'm strong..........
$HLX will go green when market opens!
$HLX lock and load