ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HLX Helix Energy Solutions Group Inc

12.53
0.00 (0.00%)
Jul 17 2024 - Closed
Delayed by 15 minutes

HLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 12.53 -0.29 -2.26% 12.90 13.05 12.51 2,255,406
Jul 16 2024 12.82 0.09 0.71% 12.67 12.895 12.58 1,689,258
Jul 15 2024 12.73 0.61 5.03% 12.33 12.89 12.16 1,977,228
Jul 12 2024 12.12 -0.14 -1.14% 12.45 12.49 12.08 1,250,732
Jul 11 2024 12.26 0.43 3.63% 11.95 12.35 11.84 1,243,815
Jul 10 2024 11.83 0.04 0.34% 11.76 11.885 11.705 1,203,143
Jul 09 2024 11.79 -0.16 -1.34% 11.85 12.01 11.77 1,037,528
Jul 08 2024 11.95 0.04 0.34% 11.86 11.98 11.71 1,077,430
Jul 05 2024 11.91 -0.16 -1.33% 12.05 12.14 11.78 943,445
Jul 03 2024 12.07 0.06 0.50% 12.07 12.29 12.00 864,006
Jul 02 2024 12.01 0.03 0.25% 12.08 12.17 11.94 1,360,752
Jul 01 2024 11.98 0.04 0.34% 11.99 12.155 11.785 2,588,648
Jun 28 2024 11.94 0.48 4.19% 11.59 11.98 11.58 4,666,811
Jun 27 2024 11.46 0.01 0.09% 11.56 11.64 11.365 1,483,996
Jun 26 2024 11.45 -0.01 -0.09% 11.47 11.615 11.41 2,336,402
Jun 25 2024 11.46 0.56 5.14% 10.93 11.46 10.90 1,908,238
Jun 24 2024 10.90 0.31 2.93% 10.55 11.02 10.54 1,594,810
Jun 21 2024 10.59 0.02 0.19% 10.57 10.65 10.44 16,915,020
Jun 20 2024 10.57 0.07 0.67% 10.59 10.68 10.48 1,821,989
Jun 18 2024 10.50 0.07 0.67% 10.43 10.5599 10.38 1,462,392
Jun 17 2024 10.43 0.28 2.76% 10.17 10.53 10.155 1,555,017
Jun 14 2024 10.15 -0.39 -3.70% 10.43 10.48 10.035 1,877,613
Jun 13 2024 10.54 -0.45 -4.09% 10.92 10.96 10.46 1,768,503
Jun 12 2024 10.99 0.17 1.57% 11.04 11.265 10.99 1,649,253
Jun 11 2024 10.82 0.04 0.37% 10.64 10.89 10.52 2,112,129
Jun 10 2024 10.78 0.48 4.66% 10.36 10.87 10.31 2,074,897
Jun 07 2024 10.30 -0.01 -0.10% 10.2299 10.46 10.21 1,256,052
Jun 06 2024 10.31 -0.06 -0.58% 10.37 10.37 10.255 1,001,911
Jun 05 2024 10.37 0.02 0.19% 10.40 10.455 10.28 1,273,844
Jun 04 2024 10.35 -0.30 -2.82% 10.51 10.52 10.24 1,396,023
Jun 03 2024 10.65 -0.86 -7.47% 11.57 11.60 10.555 1,246,948
May 31 2024 11.51 0.11 0.96% 11.41 11.55 11.36 1,540,790
May 30 2024 11.40 0.17 1.51% 11.21 11.42 11.20 991,414
May 29 2024 11.23 -0.19 -1.66% 11.34 11.41 11.19 908,998
May 28 2024 11.42 0.22 1.96% 11.38 11.52 11.26 1,148,273
May 24 2024 11.20 -0.04 -0.36% 11.31 11.42 11.14 1,263,785
May 23 2024 11.24 -0.17 -1.49% 11.47 11.585 11.12 1,333,454
May 22 2024 11.41 -0.36 -3.06% 11.77 11.77 11.365 967,822
May 21 2024 11.77 -0.02 -0.17% 11.76 11.83 11.65 1,623,797
May 20 2024 11.79 0.11 0.94% 11.72 11.94 11.70 1,253,433
May 17 2024 11.68 0.04 0.34% 11.70 11.745 11.58 905,464
May 16 2024 11.64 0.01 0.09% 11.56 11.745 11.555 970,087
May 15 2024 11.63 0.07 0.61% 11.66 11.67 11.36 871,856
May 14 2024 11.56 0.20 1.76% 11.41 11.605 11.35 1,169,264
May 13 2024 11.36 0.05 0.44% 11.41 11.55 11.32 904,644
May 10 2024 11.31 -0.25 -2.16% 11.61 11.64 11.24 1,424,354
May 09 2024 11.56 0.00 0.00% 11.58 11.65 11.49 2,483,892
May 08 2024 11.56 0.19 1.67% 11.29 11.61 11.23 1,602,473
May 07 2024 11.37 0.02 0.18% 11.35 11.52 11.27 1,356,951
May 06 2024 11.35 0.40 3.65% 11.15 11.565 11.10 1,660,779
May 03 2024 10.95 0.12 1.11% 10.93 11.025 10.80 1,626,374
May 02 2024 10.83 0.25 2.36% 10.69 10.93 10.62 1,163,126
May 01 2024 10.58 -0.16 -1.49% 10.72 10.81 10.525 1,122,728
Apr 30 2024 10.74 -0.42 -3.76% 11.04 11.045 10.72 1,395,972
Apr 29 2024 11.16 -0.16 -1.41% 11.32 11.38 11.105 1,112,706
Apr 26 2024 11.32 0.03 0.27% 11.21 11.45 11.09 1,606,721
Apr 25 2024 11.29 0.28 2.54% 11.24 11.46 10.685 3,686,711
Apr 24 2024 11.01 -0.14 -1.26% 11.07 11.15 10.7925 1,604,542
Apr 23 2024 11.15 0.31 2.86% 10.82 11.16 10.74 1,626,583
Apr 22 2024 10.84 0.02 0.18% 10.77 11.04 10.605 1,051,525
Apr 19 2024 10.82 0.19 1.79% 10.60 10.86 10.479 1,573,166

Your Recent History

Delayed Upgrade Clock