Helix Energy Solutions Group, Inc.HLXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.70 | $8.15 | $7.70 | $8.06 | 2.04M |
| 1/30/2026 | $7.83 | $8.05 | $7.75 | $7.94 | 2.82M |
| 1/29/2026 | $7.77 | $8.03 | $7.55 | $7.92 | 3.47M |
| 1/28/2026 | $7.75 | $7.78 | $7.46 | $7.56 | 1.74M |
| 1/27/2026 | $7.50 | $7.74 | $7.50 | $7.65 | 1.08M |
| 1/26/2026 | $7.59 | $7.61 | $7.47 | $7.51 | 1.40M |
| 1/23/2026 | $7.75 | $7.95 | $7.50 | $7.52 | 1.84M |
| 1/22/2026 | $7.50 | $7.77 | $7.43 | $7.63 | 2.04M |
| 1/21/2026 | $7.21 | $7.54 | $7.21 | $7.52 | 1.53M |
| 1/20/2026 | $7.02 | $7.09 | $6.93 | $7.05 | 1.96M |
| 1/16/2026 | $7.17 | $7.21 | $7.07 | $7.09 | 1.09M |
| 1/15/2026 | $7.25 | $7.36 | $7.12 | $7.20 | 1.30M |
| 1/14/2026 | $7.28 | $7.47 | $7.24 | $7.35 | 1.57M |
| 1/13/2026 | $7.05 | $7.29 | $7.05 | $7.17 | 1.39M |
| 1/12/2026 | $7.10 | $7.15 | $6.95 | $6.98 | 1.15M |
| 1/9/2026 | $7.01 | $7.16 | $6.91 | $7.07 | 1.53M |
| 1/8/2026 | $6.79 | $6.99 | $6.78 | $6.98 | 1.25M |
| 1/7/2026 | $6.96 | $7.00 | $6.75 | $6.81 | 1.34M |
| 1/6/2026 | $6.77 | $6.97 | $6.70 | $6.92 | 1.46M |
| 1/5/2026 | $6.79 | $6.99 | $6.69 | $6.77 | 2.02M |
| 1/2/2026 | $6.27 | $6.46 | $6.15 | $6.40 | 1.27M |
| 12/31/2025 | $6.30 | $6.32 | $6.24 | $6.27 | 1.28M |
| 12/30/2025 | $6.33 | $6.38 | $6.30 | $6.30 | 1.54M |
| 12/29/2025 | $6.31 | $6.37 | $6.27 | $6.28 | 955,242 |
| 12/26/2025 | $6.29 | $6.30 | $6.22 | $6.26 | 959,300 |
| 12/24/2025 | $6.30 | $6.39 | $6.26 | $6.32 | 625,930 |
| 12/23/2025 | $6.44 | $6.46 | $6.29 | $6.31 | 1.14M |
| 12/22/2025 | $6.39 | $6.60 | $6.37 | $6.43 | 1.81M |
| 12/19/2025 | $6.14 | $6.27 | $6.11 | $6.14 | 5.14M |
| 12/18/2025 | $6.60 | $6.63 | $6.11 | $6.15 | 2.64M |
| 12/17/2025 | $6.65 | $6.75 | $6.48 | $6.66 | 2.31M |
| 12/16/2025 | $7.00 | $7.00 | $6.57 | $6.58 | 1.70M |
| 12/15/2025 | $7.05 | $7.09 | $6.94 | $7.08 | 1.25M |
| 12/12/2025 | $7.14 | $7.17 | $7.00 | $7.02 | 1.13M |
| 12/11/2025 | $7.16 | $7.23 | $7.06 | $7.13 | 1.68M |
| 12/10/2025 | $7.41 | $7.41 | $7.09 | $7.25 | 1.56M |
| 12/9/2025 | $7.27 | $7.51 | $7.27 | $7.40 | 2.00M |
| 12/8/2025 | $7.31 | $7.45 | $7.24 | $7.30 | 1.06M |
| 12/5/2025 | $7.55 | $7.64 | $7.30 | $7.33 | 1.47M |
| 12/4/2025 | $7.30 | $7.59 | $7.30 | $7.51 | 2.30M |
| 12/3/2025 | $7.03 | $7.31 | $7.03 | $7.30 | 1.74M |
| 12/2/2025 | $6.80 | $7.07 | $6.72 | $6.98 | 2.58M |
| 12/1/2025 | $6.68 | $6.88 | $6.66 | $6.81 | 1.10M |
| 11/28/2025 | $6.49 | $6.70 | $6.49 | $6.66 | 638,300 |
| 11/26/2025 | $6.57 | $6.74 | $6.53 | $6.60 | 1.50M |
| 11/25/2025 | $6.45 | $6.74 | $6.43 | $6.68 | 1.14M |
| 11/24/2025 | $6.36 | $6.51 | $6.21 | $6.48 | 1.86M |
| 11/21/2025 | $6.30 | $6.43 | $6.17 | $6.43 | 1.42M |
| 11/20/2025 | $6.49 | $6.65 | $6.24 | $6.26 | 1.41M |
| 11/19/2025 | $6.34 | $6.45 | $6.29 | $6.41 | 1.03M |
| 11/18/2025 | $6.39 | $6.60 | $6.38 | $6.50 | 1.56M |
| 11/17/2025 | $6.76 | $6.79 | $6.41 | $6.42 | 1.45M |
| 11/14/2025 | $6.67 | $6.82 | $6.55 | $6.76 | 1.25M |
| 11/13/2025 | $6.67 | $6.79 | $6.59 | $6.68 | 1.19M |
| 11/12/2025 | $6.88 | $6.93 | $6.65 | $6.65 | 1.12M |
| 11/11/2025 | $6.78 | $7.00 | $6.78 | $6.93 | 1.14M |
| 11/10/2025 | $6.53 | $6.77 | $6.44 | $6.74 | 1.83M |
| 11/7/2025 | $6.59 | $6.64 | $6.42 | $6.49 | 2.04M |
| 11/6/2025 | $6.65 | $6.75 | $6.56 | $6.60 | 1.06M |
| 11/5/2025 | $6.60 | $6.72 | $6.60 | $6.64 | 1.24M |