Helix Energy Solutions Group Inc (HLX) Historical Stock Data
7.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLX is up 0.24% a day on average. There have been 19 days where Helix Energy Solutions Group Inc closed green and 11 days where HLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.30 | 7.51 | ↑$0.21 (2.88%) | 7.30 | 7.59 | 2.05M |
| 2025-12-03 | 7.03 | 7.30 | ↑$0.27 (3.84%) | 7.03 | 7.31 | 1.53M |
| 2025-12-02 | 6.80 | 6.98 | ↑$0.18 (2.65%) | 6.72 | 7.07 | 2.58M |
| 2025-12-01 | 6.68 | 6.81 | ↑$0.13 (1.95%) | 6.66 | 6.88 | 0.93M |
| 2025-11-28 | 6.49 | 6.66 | ↑$0.17 (2.62%) | 6.49 | 6.70 | 638.26K |
| 2025-11-26 | 6.57 | 6.60 | ↑$0.03 (0.46%) | 6.57 | 6.74 | 0.92M |
| 2025-11-25 | 6.45 | 6.68 | ↑$0.23 (3.57%) | 6.43 | 6.74 | 1.14M |
| 2025-11-24 | 6.36 | 6.48 | ↑$0.12 (1.89%) | 6.21 | 6.51 | 1.27M |
| 2025-11-21 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 6.17 | 6.43 | 1.21M |
| 2025-11-20 | 6.49 | 6.26 | ↓$0.23 (-3.54%) | 6.25 | 6.65 | 1.41M |
| 2025-11-19 | 6.34 | 6.41 | ↑$0.07 (1.10%) | 6.29 | 6.45 | 829.34K |
| 2025-11-18 | 6.39 | 6.50 | ↑$0.11 (1.72%) | 6.38 | 6.60 | 1.16M |
| 2025-11-17 | 6.76 | 6.42 | ↓$0.34 (-5.03%) | 6.42 | 6.79 | 1.45M |
| 2025-11-14 | 6.67 | 6.76 | ↑$0.09 (1.35%) | 6.55 | 6.82 | 1.25M |
| 2025-11-13 | 6.67 | 6.68 | ↑$0.01 (0.15%) | 6.59 | 6.79 | 1.19M |
| 2025-11-12 | 6.88 | 6.65 | ↓$0.23 (-3.34%) | 6.65 | 6.91 | 1.12M |
| 2025-11-11 | 6.78 | 6.93 | ↑$0.15 (2.21%) | 6.78 | 7.00 | 1.14M |
| 2025-11-10 | 6.53 | 6.74 | ↑$0.21 (3.22%) | 6.44 | 6.77 | 1.83M |
| 2025-11-07 | 6.59 | 6.49 | ↓$0.10 (-1.52%) | 6.42 | 6.64 | 1.78M |
| 2025-11-06 | 6.65 | 6.60 | ↓$0.05 (-0.75%) | 6.56 | 6.74 | 1.06M |
| 2025-11-05 | 6.60 | 6.64 | ↑$0.04 (0.61%) | 6.60 | 6.72 | 1.24M |
| 2025-11-04 | 6.73 | 6.64 | ↓$0.09 (-1.34%) | 6.63 | 6.82 | 1.32M |
| 2025-11-03 | 6.76 | 6.92 | ↑$0.16 (2.37%) | 6.72 | 6.97 | 1.64M |
| 2025-10-31 | 6.78 | 6.72 | ↓$0.06 (-0.88%) | 6.60 | 6.79 | 1.11M |
| 2025-10-30 | 6.65 | 6.76 | ↑$0.11 (1.65%) | 6.65 | 6.84 | 0.99M |
| 2025-10-29 | 6.75 | 6.73 | ↓$0.02 (-0.30%) | 6.64 | 6.81 | 2.42M |
| 2025-10-28 | 6.64 | 6.73 | ↑$0.09 (1.36%) | 6.58 | 6.75 | 1.61M |
| 2025-10-27 | 7.11 | 6.69 | ↓$0.42 (-5.91%) | 6.68 | 7.17 | 2.40M |
| 2025-10-24 | 7.11 | 7.00 | ↓$0.11 (-1.55%) | 6.94 | 7.28 | 1.83M |
| 2025-10-23 | 7.42 | 6.95 | ↓$0.47 (-6.33%) | 6.86 | 7.97 | 3.61M |
Create an account or log in to view more rows.
$HLX here to raid
$HLX over a thousand shares in now
$HLX bull here. But I’m worried for tomorrow
$HLX what happens?
$HLX green monday
$HLX to the moon
$HLX the price is wrong
$HLX Spike it!
$HLX low volume today isn’t necessarily a bad thing
$HLX very nice