6.73
price up icon0.00%   0.00
pre-market  시장 영업 전:  6.68   -0.05   -0.74%
loading

Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-29 $6.81 $6.63 $0.18 2,414,687.0 +0.00%
2025-10-28 $6.75 $6.58 $0.165 1,611,152.0 +0.60%
2025-10-27 $7.17 $6.67 $0.495 2,400,622.0 -4.43%
2025-10-24 $7.29 $6.93 $0.3528 1,833,264.0 +0.72%
2025-10-23 $7.97 $6.86 $1.11 3,603,185.0 +4.83%
2025-10-22 $6.72 $6.49 $0.235 1,285,565.0 +2.79%
2025-10-21 $6.58 $6.43 $0.155 1,288,639.0 -0.31%
2025-10-20 $6.50 $6.37 $0.1312 703,986.0 +2.37%
2025-10-17 $6.39 $6.16 $0.23 1,335,270.0 +0.96%
2025-10-16 $6.36 $6.14 $0.22 1,864,252.0 -0.48%
2025-10-15 $6.51 $6.24 $0.275 1,646,332.0 -0.16%
2025-10-14 $6.41 $6.14 $0.2696 1,195,867.0 -0.32%
2025-10-13 $6.33 $6.14 $0.19 710,259.0 +3.27%
2025-10-10 $6.47 $6.12 $0.355 1,358,740.0 -5.99%
2025-10-09 $6.72 $6.44 $0.28 898,203.0 -1.96%
2025-10-08 $6.77 $6.58 $0.19 1,042,557.0 -0.15%
2025-10-07 $6.71 $6.51 $0.195 1,678,755.0 -0.30%
2025-10-06 $6.86 $6.65 $0.205 1,261,514.0 +0.00%
2025-10-03 $6.75 $6.50 $0.25 1,308,475.0 +3.73%
2025-10-02 $6.68 $6.40 $0.285 1,155,438.0 -3.60%
2025-10-01 $6.74 $6.55 $0.192 1,006,908.0 +1.68%
2025-09-30 $6.67 $6.46 $0.21 1,393,147.0 -2.24%

Helix Energy Solutions Group Inc 주식 (HLX) 연도별 가격 이력

이 심층 분석에서는 Helix Energy Solutions Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Helix Energy Solutions Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $7.97 $6.12 $1.85 34,018,357.0 +2.59%
2025-09 $7.06 $6.03 $1.03 28,654,884.0 -0.46%
2025-08 $6.66 $5.58 $1.08 28,909,912.0 +11.13%
2025-07 $7.02 $5.52 $1.50 46,732,607.0 -4.97%
2025-06 $7.29 $6.16 $1.13 28,442,006.0 +0.81%
2025-05 $7.11 $6.02 $1.09 35,071,522.0 +1.64%
2025-04 $8.53 $5.66 $2.87 49,413,537.0 -26.71%
2025-03 $8.90 $7.63 $1.27 40,066,471.0 -3.60%
2025-02 $8.78 $7.76 $1.02 26,044,177.0 +7.48%
2025-01 $9.75 $7.98 $1.77 27,103,244.0 -13.95%

Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $10.96 $8.81 $2.15 27,829,562.0 -14.22%
2024-11 $11.48 $9.14 $2.34 26,544,020.0 +15.57%
2024-10 $12.33 $8.98 $3.35 51,231,704.0 -16.67%
2024-09 $11.21 $9.02 $2.20 42,254,033.0 -1.07%
2024-08 $11.77 $9.68 $2.09 26,041,299.0 -4.92%
2024-07 $13.05 $11.09 $1.96 40,434,938.0 -1.17%
2024-06 $11.98 $10.04 $1.95 45,407,585.0 +3.74%
2024-05 $11.94 $10.53 $1.41 26,631,104.0 +7.17%
2024-04 $12.14 $10.48 $1.66 34,965,259.0 -0.92%
2024-03 $10.99 $9.20 $1.79 31,876,787.0 +20.44%
2024-02 $10.41 $8.91 $1.50 38,498,759.0 -4.26%
2024-01 $10.36 $9.12 $1.24 36,619,609.0 -8.56%

Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.88 $8.82 $2.06 67,855,256.0 +10.30%
2023-11 $10.41 $8.98 $1.43 38,295,875.0 -4.90%
2023-10 $11.15 $9.50 $1.65 46,199,855.0 -12.26%
2023-09 $11.88 $10.34 $1.54 49,727,777.0 +10.16%
2023-08 $10.43 $9.14 $1.29 34,598,848.0 +5.63%
2023-07 $10.04 $7.24 $2.79 35,849,877.0 +30.08%
2023-06 $7.49 $6.25 $1.24 31,771,321.0 +17.52%
2023-05 $7.24 $6.18 $1.06 32,470,418.0 -13.38%
2023-04 $8.34 $6.73 $1.61 37,099,883.0 -6.33%
2023-03 $8.84 $6.98 $1.86 45,355,341.0 -6.52%
2023-02 $9.16 $7.42 $1.74 42,985,892.0 +4.41%
2023-01 $8.14 $6.81 $1.33 31,607,731.0 +7.45%
oil_gas_equipment_services KGS
$36.17
price up icon 1.29%
oil_gas_equipment_services VAL
$56.46
price down icon 0.07%
$24.94
price down icon 2.81%
$73.18
price up icon 3.82%
oil_gas_equipment_services NOV
$15.31
price up icon 2.41%
oil_gas_equipment_services FTI
$41.04
price down icon 0.24%
자본화:     |  볼륨(24시간):