Helix Energy Solutions Group Inc (HLX) Historical Stock Data
11.37 ↑0.02 (0.18%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLX is up 0.14% a day on average. There have been 15 days where Helix Energy Solutions Group Inc closed green and 15 days where HLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 11.35 | 11.37 | ↑$0.02 (0.18%) | 11.27 | 11.52 | 1.36M |
| 2024-05-06 | 11.15 | 11.35 | ↑$0.20 (1.79%) | 11.10 | 11.57 | 1.66M |
| 2024-05-03 | 10.93 | 10.95 | ↑$0.02 (0.18%) | 10.80 | 11.03 | 1.63M |
| 2024-05-02 | 10.69 | 10.83 | ↑$0.14 (1.31%) | 10.62 | 10.93 | 1.16M |
| 2024-05-01 | 10.72 | 10.58 | ↓$0.14 (-1.31%) | 10.53 | 10.81 | 1.12M |
| 2024-04-30 | 11.04 | 10.74 | ↓$0.30 (-2.72%) | 10.72 | 11.05 | 1.40M |
| 2024-04-29 | 11.32 | 11.16 | ↓$0.16 (-1.41%) | 11.11 | 11.38 | 1.11M |
| 2024-04-26 | 11.21 | 11.32 | ↑$0.11 (0.98%) | 11.09 | 11.45 | 1.61M |
| 2024-04-25 | 10.61 | 11.29 | ↑$0.68 (6.41%) | 10.61 | 11.46 | 3.74M |
| 2024-04-24 | 11.07 | 11.01 | ↓$0.06 (-0.54%) | 10.79 | 11.11 | 1.60M |
| 2024-04-23 | 10.82 | 11.15 | ↑$0.33 (3.05%) | 10.74 | 11.16 | 1.63M |
| 2024-04-22 | 10.77 | 10.84 | ↑$0.07 (0.65%) | 10.61 | 11.04 | 1.05M |
| 2024-04-19 | 10.60 | 10.82 | ↑$0.22 (2.08%) | 10.48 | 10.86 | 1.57M |
| 2024-04-18 | 10.79 | 10.63 | ↓$0.16 (-1.48%) | 10.62 | 10.96 | 0.94M |
| 2024-04-17 | 10.86 | 10.69 | ↓$0.17 (-1.57%) | 10.59 | 10.94 | 1.59M |
| 2024-04-16 | 11.06 | 10.87 | ↓$0.19 (-1.72%) | 10.67 | 11.06 | 1.59M |
| 2024-04-15 | 11.67 | 11.11 | ↓$0.56 (-4.80%) | 11.06 | 11.67 | 1.94M |
| 2024-04-12 | 11.96 | 11.60 | ↓$0.36 (-3.01%) | 11.56 | 12.14 | 1.95M |
| 2024-04-11 | 11.88 | 11.81 | ↓$0.07 (-0.59%) | 11.76 | 11.94 | 1.48M |
| 2024-04-10 | 11.64 | 11.87 | ↑$0.23 (1.98%) | 11.55 | 11.90 | 1.34M |
| 2024-04-09 | 11.79 | 11.72 | ↓$0.07 (-0.59%) | 11.71 | 11.92 | 1.33M |
| 2024-04-08 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.71 | 11.93 | 1.28M |
| 2024-04-05 | 11.56 | 11.76 | ↑$0.20 (1.73%) | 11.51 | 11.78 | 1.48M |
| 2024-04-04 | 11.81 | 11.51 | ↓$0.30 (-2.54%) | 11.43 | 11.83 | 1.54M |
| 2024-04-03 | 11.39 | 11.74 | ↑$0.35 (3.07%) | 11.36 | 11.84 | 2.04M |
| 2024-04-02 | 10.99 | 11.41 | ↑$0.42 (3.82%) | 10.99 | 11.41 | 2.68M |
| 2024-04-01 | 10.92 | 10.95 | ↑$0.03 (0.27%) | 10.75 | 11.00 | 1.25M |
| 2024-03-28 | 10.92 | 10.84 | ↓$0.08 (-0.73%) | 10.82 | 10.98 | 1.43M |
| 2024-03-27 | 10.72 | 10.82 | ↑$0.10 (0.93%) | 10.67 | 10.89 | 1.48M |
| 2024-03-26 | 10.84 | 10.71 | ↓$0.13 (-1.20%) | 10.59 | 10.89 | 1.30M |
Create an account or log in to view more rows.
$HLX I still don’t wanna buy it
$HLX what caused the sell off in an otherwise good tech market today?
$HLX get ready bears and bulls
$HLX Reinvest your dividends
$HLX I'm not afraid.
I'm long
And I'm strong..........
$HLX will go green when market opens!
$HLX lock and load
$HLX love this stock!!!!
$HLX rocket fuel tanks are full. Gonna shoot to the stars
$HLX lfg!!! So much movement ! Buy n hodl!