Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,355.94 +853.46 (+1.34%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.60 | 10.85 | 10.48 | 10.82 | 10.82 | 1,573,082 |
| 18 Apr 2024 | 10.79 | 10.96 | 10.62 | 10.63 | 10.63 | 938,300 |
| 17 Apr 2024 | 10.86 | 10.94 | 10.59 | 10.69 | 10.69 | 1,589,200 |
| 16 Apr 2024 | 11.06 | 11.06 | 10.67 | 10.87 | 10.87 | 1,588,900 |
| 15 Apr 2024 | 11.67 | 11.67 | 11.06 | 11.11 | 11.11 | 1,936,500 |
| 12 Apr 2024 | 11.96 | 12.14 | 11.56 | 11.60 | 11.60 | 1,945,400 |
| 11 Apr 2024 | 11.88 | 11.94 | 11.76 | 11.81 | 11.81 | 1,476,700 |
| 10 Apr 2024 | 11.64 | 11.90 | 11.55 | 11.87 | 11.87 | 1,341,900 |
| 09 Apr 2024 | 11.79 | 11.92 | 11.71 | 11.72 | 11.72 | 1,333,600 |
| 08 Apr 2024 | 11.82 | 11.93 | 11.71 | 11.80 | 11.80 | 1,275,800 |
| 05 Apr 2024 | 11.56 | 11.78 | 11.51 | 11.76 | 11.76 | 1,481,100 |
| 04 Apr 2024 | 11.81 | 11.83 | 11.43 | 11.51 | 11.51 | 1,538,000 |
| 03 Apr 2024 | 11.39 | 11.84 | 11.36 | 11.74 | 11.74 | 2,035,800 |
| 02 Apr 2024 | 10.99 | 11.41 | 10.99 | 11.41 | 11.41 | 2,679,200 |
| 01 Apr 2024 | 10.92 | 11.00 | 10.75 | 10.95 | 10.95 | 1,252,500 |
| 28 Mar 2024 | 10.92 | 10.98 | 10.82 | 10.84 | 10.84 | 1,426,800 |
| 27 Mar 2024 | 10.72 | 10.89 | 10.67 | 10.82 | 10.82 | 1,477,100 |
| 26 Mar 2024 | 10.84 | 10.89 | 10.59 | 10.71 | 10.71 | 1,296,900 |
| 25 Mar 2024 | 10.53 | 10.99 | 10.53 | 10.79 | 10.79 | 1,732,500 |
| 22 Mar 2024 | 10.45 | 10.54 | 10.41 | 10.50 | 10.50 | 1,549,300 |
| 21 Mar 2024 | 10.40 | 10.46 | 10.34 | 10.43 | 10.43 | 1,476,600 |
| 20 Mar 2024 | 10.23 | 10.48 | 10.21 | 10.39 | 10.39 | 950,700 |
| 19 Mar 2024 | 10.06 | 10.35 | 10.00 | 10.33 | 10.33 | 1,014,800 |
| 18 Mar 2024 | 9.91 | 10.14 | 9.87 | 10.05 | 10.05 | 1,409,800 |
| 15 Mar 2024 | 9.80 | 10.02 | 9.80 | 9.91 | 9.91 | 3,098,000 |
| 14 Mar 2024 | 9.72 | 9.92 | 9.65 | 9.78 | 9.78 | 1,501,800 |
| 13 Mar 2024 | 9.58 | 9.76 | 9.54 | 9.74 | 9.74 | 1,341,000 |
| 12 Mar 2024 | 9.45 | 9.52 | 9.29 | 9.50 | 9.50 | 1,323,100 |
| 11 Mar 2024 | 9.49 | 9.56 | 9.37 | 9.43 | 9.43 | 1,562,400 |
| 08 Mar 2024 | 9.60 | 9.73 | 9.47 | 9.55 | 9.55 | 1,694,000 |
| 07 Mar 2024 | 9.38 | 9.65 | 9.38 | 9.58 | 9.58 | 1,327,100 |
| 06 Mar 2024 | 9.50 | 9.60 | 9.35 | 9.36 | 9.36 | 1,888,000 |
| 05 Mar 2024 | 9.29 | 9.49 | 9.29 | 9.39 | 9.39 | 1,541,200 |
| 04 Mar 2024 | 9.57 | 9.61 | 9.30 | 9.31 | 9.31 | 1,877,200 |
| 01 Mar 2024 | 9.28 | 9.74 | 9.20 | 9.57 | 9.57 | 2,491,200 |
| 29 Feb 2024 | 9.09 | 9.24 | 8.91 | 9.00 | 9.00 | 2,728,200 |
| 28 Feb 2024 | 9.06 | 9.32 | 9.02 | 9.05 | 9.05 | 2,671,100 |
| 27 Feb 2024 | 9.87 | 9.87 | 8.95 | 9.11 | 9.11 | 6,548,600 |
| 26 Feb 2024 | 10.21 | 10.42 | 10.06 | 10.25 | 10.25 | 1,782,800 |
| 23 Feb 2024 | 10.04 | 10.36 | 9.87 | 10.16 | 10.16 | 2,591,400 |
| 22 Feb 2024 | 9.82 | 10.21 | 9.78 | 10.19 | 10.19 | 2,367,500 |
| 21 Feb 2024 | 9.75 | 9.98 | 9.74 | 9.85 | 9.85 | 1,051,400 |
| 20 Feb 2024 | 9.73 | 9.89 | 9.65 | 9.75 | 9.75 | 1,258,300 |
| 16 Feb 2024 | 9.88 | 9.89 | 9.67 | 9.80 | 9.80 | 1,207,600 |
| 15 Feb 2024 | 9.60 | 9.95 | 9.60 | 9.91 | 9.91 | 1,434,700 |
| 14 Feb 2024 | 9.53 | 9.60 | 9.43 | 9.53 | 9.53 | 1,126,100 |
| 13 Feb 2024 | 9.56 | 9.63 | 9.26 | 9.42 | 9.42 | 2,375,400 |
| 12 Feb 2024 | 9.46 | 9.74 | 9.41 | 9.66 | 9.66 | 1,879,800 |
| 09 Feb 2024 | 9.42 | 9.49 | 9.36 | 9.43 | 9.43 | 1,167,300 |
| 08 Feb 2024 | 9.23 | 9.51 | 9.19 | 9.46 | 9.46 | 1,164,600 |
| 07 Feb 2024 | 9.24 | 9.35 | 9.08 | 9.24 | 9.24 | 1,077,800 |
| 06 Feb 2024 | 9.18 | 9.29 | 9.14 | 9.20 | 9.20 | 1,517,300 |
| 05 Feb 2024 | 9.07 | 9.15 | 8.95 | 9.09 | 9.09 | 1,734,900 |
| 02 Feb 2024 | 9.45 | 9.49 | 9.16 | 9.17 | 9.17 | 1,644,300 |
| 01 Feb 2024 | 9.48 | 9.59 | 9.38 | 9.52 | 9.52 | 1,692,100 |
| 31 Jan 2024 | 9.78 | 9.81 | 9.39 | 9.40 | 9.40 | 1,656,000 |
| 30 Jan 2024 | 9.95 | 9.95 | 9.57 | 9.76 | 9.76 | 2,581,600 |
| 29 Jan 2024 | 10.05 | 10.17 | 9.92 | 10.16 | 10.16 | 1,163,400 |
| 26 Jan 2024 | 10.04 | 10.13 | 9.89 | 10.10 | 10.10 | 1,281,400 |
| 25 Jan 2024 | 10.08 | 10.18 | 9.82 | 10.02 | 10.02 | 1,380,900 |
| 24 Jan 2024 | 9.94 | 10.01 | 9.80 | 9.90 | 9.90 | 1,291,100 |
| 23 Jan 2024 | 9.76 | 9.98 | 9.68 | 9.81 | 9.81 | 1,123,600 |
| 22 Jan 2024 | 9.65 | 9.80 | 9.58 | 9.75 | 9.75 | 1,525,000 |
| 19 Jan 2024 | 9.67 | 9.73 | 9.52 | 9.57 | 9.57 | 1,742,000 |
| 18 Jan 2024 | 9.52 | 9.62 | 9.40 | 9.60 | 9.60 | 1,271,500 |
| 17 Jan 2024 | 9.36 | 9.54 | 9.29 | 9.43 | 9.43 | 1,616,100 |
| 16 Jan 2024 | 9.42 | 9.56 | 9.40 | 9.56 | 9.56 | 2,815,100 |
| 12 Jan 2024 | 9.64 | 9.69 | 9.34 | 9.42 | 9.42 | 2,229,000 |
| 11 Jan 2024 | 9.29 | 9.43 | 9.12 | 9.43 | 9.43 | 1,838,800 |
| 10 Jan 2024 | 9.35 | 9.37 | 9.15 | 9.26 | 9.26 | 1,214,300 |
| 09 Jan 2024 | 9.41 | 9.50 | 9.32 | 9.39 | 9.39 | 2,368,100 |
| 08 Jan 2024 | 9.40 | 9.48 | 9.19 | 9.48 | 9.48 | 1,883,400 |
| 05 Jan 2024 | 9.51 | 9.63 | 9.46 | 9.62 | 9.62 | 1,798,800 |
| 04 Jan 2024 | 9.87 | 9.93 | 9.42 | 9.43 | 9.43 | 2,502,700 |
| 03 Jan 2024 | 9.99 | 10.03 | 9.78 | 9.80 | 9.80 | 2,780,100 |
| 02 Jan 2024 | 10.15 | 10.36 | 9.92 | 10.01 | 10.01 | 1,717,900 |
| 29 Dec 2023 | 10.39 | 10.39 | 10.25 | 10.28 | 10.28 | 1,582,800 |
| 28 Dec 2023 | 10.48 | 10.52 | 10.35 | 10.36 | 10.36 | 1,184,000 |
| 27 Dec 2023 | 10.59 | 10.75 | 10.50 | 10.55 | 10.55 | 1,513,700 |
| 26 Dec 2023 | 10.61 | 10.69 | 10.50 | 10.63 | 10.63 | 1,163,300 |
| 22 Dec 2023 | 10.84 | 10.88 | 10.39 | 10.45 | 10.45 | 2,523,800 |
| 21 Dec 2023 | 10.49 | 10.82 | 10.44 | 10.81 | 10.81 | 3,514,800 |
| 20 Dec 2023 | 10.45 | 10.82 | 10.36 | 10.52 | 10.52 | 4,774,600 |
| 19 Dec 2023 | 10.20 | 10.47 | 10.16 | 10.41 | 10.41 | 4,108,800 |
| 18 Dec 2023 | 10.13 | 10.40 | 10.10 | 10.14 | 10.14 | 4,425,900 |
| 15 Dec 2023 | 10.16 | 10.35 | 9.89 | 9.97 | 9.97 | 8,849,400 |
| 14 Dec 2023 | 9.80 | 10.30 | 9.80 | 10.20 | 10.20 | 4,779,600 |
| 13 Dec 2023 | 9.64 | 9.76 | 9.13 | 9.57 | 9.57 | 5,133,000 |
| 12 Dec 2023 | 9.26 | 9.46 | 9.15 | 9.24 | 9.24 | 3,574,900 |
| 11 Dec 2023 | 9.43 | 9.86 | 9.40 | 9.42 | 9.42 | 4,571,000 |
| 08 Dec 2023 | 9.12 | 9.55 | 9.12 | 9.48 | 9.48 | 5,660,000 |
| 07 Dec 2023 | 8.86 | 9.13 | 8.83 | 9.06 | 9.06 | 4,092,700 |
| 06 Dec 2023 | 8.97 | 9.22 | 8.82 | 8.82 | 8.82 | 3,555,100 |
| 05 Dec 2023 | 9.19 | 9.22 | 8.97 | 9.00 | 9.00 | 1,285,000 |
| 04 Dec 2023 | 9.29 | 9.33 | 9.11 | 9.21 | 9.21 | 1,599,500 |
| 01 Dec 2023 | 9.30 | 9.54 | 9.22 | 9.39 | 9.39 | 1,355,600 |
| 30 Nov 2023 | 9.28 | 9.55 | 9.22 | 9.32 | 9.32 | 1,965,100 |
| 29 Nov 2023 | 9.29 | 9.35 | 9.17 | 9.18 | 9.18 | 1,547,200 |
| 28 Nov 2023 | 9.30 | 9.32 | 9.13 | 9.21 | 9.21 | 1,265,200 |
| 27 Nov 2023 | 9.20 | 9.30 | 9.13 | 9.25 | 9.25 | 1,343,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.