tiprankstipranks
Helix Energy Solutions (HLX)
NYSE:HLX
US Market
HLX
Helix Energy
RESEARCH TOOLSreports

Helix Energy (HLX) Historical Prices

594 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
9.45
9.73
9.27
9.66
9.66
-2.03%
1,770,565
0.89
Apr 07, 2026
9.65
9.89
9.63
9.86
9.86
+2.71%
1,066,167
0.53
Apr 06, 2026
9.59
9.77
9.55
9.60
9.60
-0.10%
1,125,179
0.56
Apr 03, 2026
9.48
9.77
9.40
9.61
9.61
0.00%
0
0.00
Apr 02, 2026
9.48
9.77
9.40
9.61
9.61
+2.56%
1,354,274
0.66
Apr 01, 2026
9.70
9.87
9.34
9.37
9.37
-5.26%
1,964,422
0.97
Mar 31, 2026
9.83
10.17
9.70
9.89
9.89
+1.44%
1,931,945
0.97
Mar 30, 2026
10.28
10.31
9.75
9.75
9.75
-3.47%
1,942,509
0.98
Mar 27, 2026
10.05
10.20
10.00
10.10
10.10
+0.20%
1,212,352
0.61
Mar 26, 2026
9.88
10.19
9.88
10.08
10.08
+1.61%
1,356,944
0.68
Mar 25, 2026
9.94
10.08
9.85
9.92
9.92
-0.70%
1,246,404
0.63
Mar 24, 2026
9.82
10.16
9.79
9.99
9.99
+1.94%
1,393,961
0.71
Mar 23, 2026
9.47
9.86
9.38
9.80
9.80
+2.19%
1,443,769
0.74
Mar 20, 2026
9.78
9.80
9.40
9.59
9.59
-1.44%
4,461,210
2.36
Mar 19, 2026
9.41
9.83
9.38
9.73
9.73
+2.85%
1,747,422
0.92
Mar 18, 2026
9.39
9.57
9.37
9.46
9.46
-0.21%
2,522,677
1.30
Mar 17, 2026
9.16
9.50
9.13
9.48
9.48
+4.87%
1,706,100
0.87
Mar 16, 2026
8.84
9.08
8.69
9.04
9.04
+2.49%
1,655,837
0.84
Mar 13, 2026
8.84
8.84
8.58
8.82
8.82
+0.80%
4,422,207
2.31
Mar 12, 2026
9.03
9.03
8.68
8.75
8.75
-3.63%
2,107,650
1.11
Mar 11, 2026
8.92
9.23
8.86
9.08
9.08
+0.78%
2,005,053
1.06
Mar 10, 2026
8.98
9.12
8.81
9.01
9.01
0.00%
1,757,616
0.93
Mar 09, 2026
9.01
9.05
8.68
9.01
9.01
+0.11%
1,786,234
0.95
Mar 06, 2026
9.10
9.14
8.85
9.00
9.00
-1.64%
2,578,782
1.37
Mar 05, 2026
9.18
9.21
8.94
9.15
9.15
-0.22%
2,981,025
1.62
Mar 04, 2026
9.18
9.29
8.99
9.17
9.17
-0.43%
1,386,951
0.75
Mar 03, 2026
9.16
9.39
8.91
9.21
9.21
-1.07%
2,659,474
1.44
Mar 02, 2026
9.48
9.55
9.08
9.31
9.31
+1.31%
1,518,769
0.82
Feb 27, 2026
9.03
9.34
9.03
9.19
9.19
+1.88%
2,396,545
1.30
Feb 26, 2026
9.34
9.38
8.96
9.02
9.02
-6.04%
2,538,968
1.39
Feb 25, 2026
10.55
10.58
9.56
9.60
9.60
-9.00%
3,839,052
2.16
Feb 24, 2026
9.84
10.75
9.68
10.55
10.55
+16.32%
6,574,760
3.94
Feb 23, 2026
8.95
9.28
8.90
9.07
9.07
+1.45%
1,749,378
1.05
Feb 20, 2026
8.99
9.21
8.82
8.94
8.94
-1.76%
2,089,825
1.27
Feb 19, 2026
8.75
9.10
8.74
9.10
9.10
+5.81%
1,773,734
1.07
Feb 18, 2026
8.57
8.77
8.52
8.60
8.60
+2.50%
1,913,221
1.16
Feb 17, 2026
8.69
8.77
8.26
8.39
8.39
-2.44%
1,424,530
0.87
Feb 16, 2026
8.45
8.80
8.41
8.60
8.60
0.00%
0
0.00
Feb 13, 2026
8.45
8.80
8.41
8.60
8.60
+1.53%
1,802,073
1.09
Feb 12, 2026
8.84
8.92
8.26
8.47
8.47
-4.29%
1,619,957
0.98
Feb 11, 2026
8.67
8.88
8.53
8.85
8.85
+2.31%
2,102,692
1.28
Feb 10, 2026
8.64
8.67
8.44
8.46
8.46
-2.20%
1,612,717
0.99
Feb 09, 2026
8.55
8.78
8.48
8.65
8.65
+1.05%
1,914,344
1.18
Feb 06, 2026
8.10
8.61
8.05
8.56
8.56
+5.81%
1,969,279
1.22
Feb 05, 2026
8.14
8.30
8.03
8.09
8.09
-2.65%
5,898,443
3.82
Feb 04, 2026
8.42
8.53
8.13
8.31
8.31
-0.72%
3,098,182
2.03
Feb 03, 2026
8.09
8.37
8.02
8.37
8.37
+3.85%
2,989,087
2.00
Feb 02, 2026
7.70
8.16
7.70
8.06
8.06
+1.51%
2,044,765
1.38
Jan 30, 2026
7.83
8.05
7.75
7.94
7.94
+0.25%
2,820,414
1.93
Jan 29, 2026
7.77
8.03
7.55
7.92
7.92
+4.76%
3,471,808
2.42
Rows:
50