Helix Energy Solutions Group Inc (HLX) Historical Stock Data
6.58 ↑0.31 (4.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLX is up 0.41% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6.37 | 6.58 | ↑$0.21 (3.30%) | 6.28 | 6.64 | 2.17M |
| 2025-05-01 | 6.10 | 6.27 | ↑$0.17 (2.79%) | 6.05 | 6.40 | 3.73M |
| 2025-04-30 | 6.09 | 6.09 | ↑$0.00 (0.00%) | 5.96 | 6.22 | 3.29M |
| 2025-04-29 | 6.11 | 6.20 | ↑$0.09 (1.47%) | 6.11 | 6.35 | 2.66M |
| 2025-04-28 | 6.24 | 6.15 | ↓$0.09 (-1.44%) | 6.05 | 6.33 | 3.28M |
| 2025-04-25 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 6.22 | 6.50 | 2.91M |
| 2025-04-24 | 6.13 | 6.58 | ↑$0.45 (7.34%) | 5.66 | 6.66 | 4.04M |
| 2025-04-23 | 6.70 | 6.61 | ↓$0.09 (-1.34%) | 6.45 | 6.81 | 2.86M |
| 2025-04-22 | 6.59 | 6.52 | ↓$0.07 (-1.06%) | 6.32 | 6.67 | 1.54M |
| 2025-04-21 | 6.70 | 6.54 | ↓$0.16 (-2.39%) | 6.48 | 6.78 | 1.46M |
| 2025-04-17 | 6.57 | 6.84 | ↑$0.27 (4.11%) | 6.53 | 6.92 | 1.53M |
| 2025-04-16 | 6.43 | 6.52 | ↑$0.09 (1.40%) | 6.42 | 6.64 | 1.59M |
| 2025-04-15 | 6.45 | 6.39 | ↓$0.06 (-0.93%) | 6.37 | 6.58 | 1.41M |
| 2025-04-14 | 6.70 | 6.50 | ↓$0.20 (-2.99%) | 6.42 | 6.70 | 1.44M |
| 2025-04-11 | 6.35 | 6.51 | ↑$0.16 (2.52%) | 6.14 | 6.56 | 2.02M |
| 2025-04-10 | 6.54 | 6.32 | ↓$0.22 (-3.36%) | 6.07 | 6.60 | 2.06M |
| 2025-04-09 | 5.77 | 6.88 | ↑$1.11 (19.24%) | 5.77 | 7.10 | 2.79M |
| 2025-04-08 | 6.76 | 5.98 | ↓$0.78 (-11.54%) | 5.85 | 6.82 | 2.33M |
| 2025-04-07 | 6.27 | 6.53 | ↑$0.26 (4.15%) | 6.23 | 7.03 | 3.75M |
| 2025-04-04 | 7.05 | 6.74 | ↓$0.31 (-4.40%) | 6.63 | 7.17 | 3.19M |
| 2025-04-03 | 7.95 | 7.54 | ↓$0.41 (-5.16%) | 7.51 | 8.07 | 2.04M |
| 2025-04-02 | 8.36 | 8.50 | ↑$0.14 (1.67%) | 8.30 | 8.52 | 1.23M |
| 2025-04-01 | 8.28 | 8.48 | ↑$0.20 (2.42%) | 8.26 | 8.53 | 1.60M |
| 2025-03-31 | 8.26 | 8.31 | ↑$0.05 (0.61%) | 8.12 | 8.42 | 1.07M |
| 2025-03-28 | 8.51 | 8.39 | ↓$0.12 (-1.41%) | 8.21 | 8.53 | 1.40M |
| 2025-03-27 | 8.81 | 8.54 | ↓$0.27 (-3.06%) | 8.48 | 8.85 | 1.39M |
| 2025-03-26 | 8.73 | 8.86 | ↑$0.13 (1.49%) | 8.64 | 8.90 | 2.33M |
| 2025-03-25 | 8.68 | 8.61 | ↓$0.07 (-0.81%) | 8.57 | 8.77 | 2.02M |
| 2025-03-24 | 8.71 | 8.65 | ↓$0.06 (-0.69%) | 8.54 | 8.80 | 1.59M |
| 2025-03-21 | 8.53 | 8.61 | ↑$0.08 (0.94%) | 8.48 | 8.74 | 11.26M |
Create an account or log in to view more rows.
$HLX very nice
$HLX just go up
$HLX ATH tomorrow we can do it
$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