Helix Energy Solutions Group, Inc. Common Stock (NY:HLX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	6.270	6.280	6.165	6.190	966,086	-0.14(-2.21%)
May 29, 2025	6.310	6.390	6.225	6.330	783,756	+0.06(+0.96%)
May 28, 2025	6.420	6.430	6.255	6.270	724,178	-0.06(-0.95%)
May 27, 2025	6.230	6.350	6.150	6.330	1,094,500	+0.19(+3.09%)
May 23, 2025	6.020	6.150	6.020	6.140	951,200	-0.04(-0.65%)
May 22, 2025	6.110	6.225	6.020	6.180	1,135,258	-0.01(-0.16%)
May 21, 2025	6.380	6.420	6.165	6.190	1,198,157	-0.24(-3.73%)
May 20, 2025	6.470	6.520	6.410	6.430	1,096,560	-0.04(-0.62%)
May 19, 2025	6.430	6.475	6.355	6.470	1,265,494	-0.05(-0.77%)
May 16, 2025	6.640	6.680	6.490	6.520	1,131,633	-0.10(-1.51%)
May 15, 2025	6.570	6.670	6.510	6.620	1,498,922	-0.10(-1.49%)
May 14, 2025	6.660	6.815	6.600	6.720	1,693,715	-0.01(-0.15%)
May 13, 2025	6.910	6.925	6.710	6.730	1,829,851	-0.12(-1.75%)
May 12, 2025	6.860	7.110	6.790	6.850	1,762,526	+0.31(+4.74%)
May 09, 2025	6.830	6.830	6.505	6.540	1,821,717	-0.17(-2.53%)
May 08, 2025	6.580	6.840	6.540	6.710	2,650,453	+0.22(+3.39%)
May 07, 2025	6.530	6.600	6.445	6.490	2,164,458	-0.01(-0.15%)
May 06, 2025	6.490	6.660	6.440	6.500	2,535,397	+0.08(+1.25%)
May 05, 2025	6.410	6.555	6.370	6.420	2,867,077	-0.16(-2.43%)
May 02, 2025	6.370	6.640	6.280	6.580	2,171,742	+0.31(+4.94%)
May 01, 2025	6.100	6.395	6.050	6.270	3,733,827	+0.18(+2.96%)
Apr 30, 2025	6.090	6.220	5.960	6.090	3,290,865	-0.11(-1.77%)
Apr 29, 2025	6.110	6.345	6.110	6.200	3,444,568	+0.05(+0.81%)
Apr 28, 2025	6.240	6.325	6.050	6.150	3,773,702	-0.14(-2.23%)
Apr 25, 2025	6.320	6.500	6.220	6.290	2,916,372	-0.29(-4.41%)
Apr 24, 2025	6.130	6.660	5.655	6.580	4,042,632	-0.03(-0.45%)
Apr 23, 2025	6.700	6.810	6.445	6.610	2,867,628	+0.09(+1.38%)
Apr 22, 2025	6.590	6.670	6.315	6.520	1,543,911	-0.02(-0.31%)
Apr 21, 2025	6.700	6.779	6.480	6.540	1,458,708	-0.30(-4.39%)
Apr 17, 2025	6.570	6.915	6.530	6.840	1,534,327	+0.32(+4.91%)
Apr 16, 2025	6.430	6.640	6.420	6.520	1,592,333	+0.13(+2.03%)
Apr 15, 2025	6.450	6.580	6.370	6.390	1,409,488	-0.11(-1.69%)
Apr 14, 2025	6.700	6.700	6.415	6.500	1,441,062	-0.01(-0.15%)
Apr 11, 2025	6.350	6.555	6.140	6.510	2,015,002	+0.19(+3.01%)
Apr 10, 2025	6.540	6.600	6.065	6.320	2,060,823	-0.56(-8.14%)
Apr 09, 2025	5.770	7.095	5.770	6.880	2,793,650	+0.90(+15.05%)
Apr 08, 2025	6.760	6.820	5.845	5.980	2,328,797	-0.55(-8.42%)
Apr 07, 2025	6.270	7.010	6.230	6.530	3,748,338	-0.21(-3.12%)
Apr 04, 2025	7.050	7.170	6.650	6.740	3,191,261	-0.80(-10.61%)
Apr 03, 2025	7.950	8.065	7.510	7.540	2,035,627	-0.96(-11.29%)
Apr 02, 2025	8.360	8.520	8.300	8.500	1,228,033	+0.02(+0.24%)