Skip to main content

Helix Energy Solutions Group (NY: HLX )

10.57 -0.08 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 10.50 10.67 10.27 10.57 2,435,321 -0.08(-0.75%)
Oct 07, 2024 11.15 11.15 10.58 10.65 2,912,614 -0.52(-4.66%)
Oct 04, 2024 11.14 11.28 10.96 11.17 2,596,591 +0.15(+1.36%)
Oct 03, 2024 11.14 12.33 10.90 11.02 10,473,352 -0.15(-1.34%)
Oct 02, 2024 11.43 11.45 11.02 11.17 1,484,565 -0.03(-0.27%)
Oct 01, 2024 11.02 11.42 10.95 11.20 1,912,222 +0.10(+0.90%)
Sep 30, 2024 10.75 11.21 10.65 11.10 3,070,551 +0.30(+2.78%)
Sep 27, 2024 10.30 10.98 10.28 10.80 5,289,093 +0.56(+5.47%)
Sep 26, 2024 9.890 10.30 9.715 10.24 3,667,133 +0.10(+0.99%)
Sep 25, 2024 10.13 10.17 9.990 10.14 1,876,415 -0.11(-1.07%)
Sep 24, 2024 10.40 10.40 10.20 10.25 1,231,209 +0.01(+0.10%)
Sep 23, 2024 10.37 10.50 10.17 10.24 1,074,546 -0.09(-0.87%)
Sep 20, 2024 10.35 10.59 10.32 10.33 5,499,447 -0.06(-0.58%)
Sep 19, 2024 10.55 10.60 10.26 10.39 3,805,748 +0.55(+5.59%)
Sep 18, 2024 9.990 10.21 9.835 9.840 1,200,706 -0.18(-1.80%)
Sep 17, 2024 9.770 10.02 9.740 10.02 1,018,723 +0.32(+3.30%)
Sep 16, 2024 9.650 9.715 9.510 9.700 1,193,529 +0.22(+2.32%)
Sep 13, 2024 9.600 9.655 9.395 9.480 1,823,391 +0.04(+0.42%)
Sep 12, 2024 9.390 9.700 9.240 9.440 1,072,479 +0.13(+1.40%)
Sep 11, 2024 9.200 9.420 9.015 9.310 1,527,112 +0.11(+1.20%)
Sep 10, 2024 9.610 9.610 9.100 9.200 1,905,955 -0.41(-4.27%)
Sep 09, 2024 9.710 9.810 9.610 9.610 1,905,611 -0.14(-1.44%)
Sep 06, 2024 10.17 10.33 9.725 9.750 1,531,870 -0.40(-3.94%)
Sep 05, 2024 10.39 10.39 10.03 10.15 1,810,693 -0.13(-1.26%)
Sep 04, 2024 10.70 10.75 10.20 10.28 1,340,767 -0.36(-3.38%)
Sep 03, 2024 10.93 10.99 10.48 10.64 1,457,563 -0.58(-5.17%)
Aug 30, 2024 11.29 11.34 11.09 11.22 1,217,645 -0.24(-2.09%)
Aug 29, 2024 11.54 11.68 11.41 11.46 1,304,016 +0.08(+0.70%)
Aug 28, 2024 11.16 11.45 11.03 11.38 1,282,634 +0.12(+1.07%)
Aug 27, 2024 11.26 11.28 11.11 11.26 814,198 +0.00(+0.00%)
Aug 26, 2024 11.39 11.47 11.18 11.26 1,009,456 +0.21(+1.90%)
Aug 23, 2024 10.74 11.07 10.62 11.05 1,110,450 +0.58(+5.54%)
Aug 22, 2024 10.50 10.66 10.44 10.47 1,270,758 +0.11(+1.06%)
Aug 21, 2024 10.45 10.50 10.32 10.36 1,041,595 +0.03(+0.29%)
Aug 20, 2024 10.80 10.80 10.28 10.33 1,076,848 -0.52(-4.79%)
Aug 19, 2024 10.80 10.88 10.72 10.85 819,481 +0.09(+0.84%)
Aug 16, 2024 10.47 10.77 10.42 10.76 938,003 +0.19(+1.80%)
Aug 15, 2024 10.53 10.69 10.46 10.57 1,060,548 +0.22(+2.13%)
Aug 14, 2024 10.46 10.49 10.24 10.35 764,775 -0.02(-0.19%)
Aug 13, 2024 10.28 10.46 10.20 10.37 970,881 +0.01(+0.10%)
Aug 12, 2024 10.34 10.47 10.31 10.36 1,048,747 +0.10(+0.97%)
Aug 09, 2024 10.31 10.36 10.18 10.26 998,526 -0.08(-0.77%)
Aug 08, 2024 10.17 10.36 10.10 10.34 839,021 +0.27(+2.68%)
Aug 07, 2024 10.40 10.47 10.06 10.07 1,123,382 -0.10(-0.98%)
Aug 06, 2024 10.12 10.36 10.01 10.17 1,776,997 +0.04(+0.39%)
Aug 05, 2024 10.00 10.16 9.680 10.13 2,330,732 -0.43(-4.07%)
Aug 02, 2024 11.00 11.00 10.47 10.56 1,698,635 -0.68(-6.05%)
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.