HLX - HELIX ENERGY SOLUTIONS GROUP INC
9.91
-0.060 -0.605%
Share volume: 1,201,687
Last Updated: 05-12-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$9.97
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.08 | $10.08 | $10.10 | $10.10 | $9.89 | $9.89 | $9.91 | $9.91 | 1,201,687 | $1,201,687.00 |
| 05-11-2026 | $9.79 | $9.79 | $10.00 | $10.00 | $9.79 | $9.79 | $9.97 | $9.97 | 1,185,005 | $1,185,005.00 |
| 05-08-2026 | $9.86 | $9.86 | $9.87 | $9.87 | $9.58 | $9.58 | $9.66 | $9.66 | 1,453,011 | $1,453,011.00 |
| 05-07-2026 | $9.73 | $9.73 | $9.85 | $9.85 | $9.43 | $9.43 | $9.83 | $9.83 | 1,996,960 | $1,996,960.00 |
| 05-06-2026 | $9.91 | $9.91 | $10.00 | $10.00 | $9.74 | $9.74 | $9.85 | $9.85 | 1,909,776 | $1,909,776.00 |
| 05-05-2026 | $10.27 | $10.27 | $10.35 | $10.35 | $10.17 | $10.17 | $10.26 | $10.26 | 1,804,216 | $1,804,216.00 |
| 05-04-2026 | $10.32 | $10.32 | $10.50 | $10.50 | $10.14 | $10.14 | $10.25 | $10.25 | 1,875,295 | $1,875,295.00 |
| 05-01-2026 | $10.43 | $10.43 | $10.43 | $10.43 | $10.01 | $10.01 | $10.29 | $10.29 | 2,598,951 | $2,598,951.00 |
| 04-30-2026 | $9.92 | $9.92 | $10.45 | $10.45 | $9.87 | $9.87 | $10.35 | $10.35 | 2,163,304 | $2,163,304.00 |
| 04-29-2026 | $10.24 | $10.24 | $10.26 | $10.26 | $9.89 | $9.89 | $10.10 | $10.10 | 2,079,737 | $2,079,737.00 |