Stockscreener 앱 받기
10.08
0.40%
0.04
시간 외 거래:
9.89
-0.19
-1.88%
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $10.11 | $9.85 | $0.26 | 1,200,888.0 | +0.40% |
| 2026-05-21 | $10.36 | $9.83 | $0.53 | 2,012,268.0 | -1.86% |
| 2026-05-20 | $10.44 | $10.20 | $0.245 | 1,468,890.0 | +0.10% |
| 2026-05-19 | $10.60 | $10.20 | $0.40 | 3,475,894.0 | -2.39% |
| 2026-05-18 | $10.54 | $10.00 | $0.54 | 1,828,490.0 | +4.18% |
| 2026-05-15 | $10.14 | $9.93 | $0.21 | 1,304,994.0 | -0.89% |
| 2026-05-14 | $10.24 | $10.04 | $0.201 | 1,230,065.0 | +0.00% |
| 2026-05-13 | $10.15 | $9.81 | $0.345 | 1,654,472.0 | +2.32% |
| 2026-05-12 | $10.10 | $9.88 | $0.21 | 1,201,687.0 | -0.60% |
| 2026-05-11 | $10.00 | $9.79 | $0.21 | 1,177,993.0 | +3.21% |
| 2026-05-08 | $9.87 | $9.57 | $0.295 | 1,441,823.0 | -1.73% |
| 2026-05-07 | $9.85 | $9.43 | $0.42 | 1,986,066.0 | -0.20% |
| 2026-05-06 | $10.00 | $9.74 | $0.26 | 1,909,776.0 | -4.00% |
| 2026-05-05 | $10.35 | $10.17 | $0.18 | 1,783,506.0 | +0.10% |
| 2026-05-04 | $10.49 | $10.14 | $0.355 | 1,864,537.0 | -0.39% |
| 2026-05-01 | $10.43 | $10.01 | $0.42 | 2,592,475.0 | -0.58% |
| 2026-04-30 | $10.45 | $9.87 | $0.58 | 2,146,922.0 | +2.48% |
| 2026-04-29 | $10.26 | $9.89 | $0.37 | 2,052,163.0 | +0.20% |
| 2026-04-28 | $10.23 | $9.99 | $0.235 | 2,498,867.0 | +1.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.60 | $9.43 | $1.17 | 29,334,712.0 | -2.61% |
| 2026-04 | $10.45 | $8.96 | $1.49 | 42,109,685.0 | +4.65% |
| 2026-03 | $10.30 | $8.58 | $1.72 | 45,777,151.0 | +7.62% |
| 2026-02 | $10.75 | $7.70 | $3.05 | 48,020,278.0 | +15.74% |
| 2026-01 | $8.05 | $6.15 | $1.90 | 32,479,999.0 | +26.63% |
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.64 | $6.11 | $1.53 | 36,127,658.0 | -5.41% |
| 2025-11 | $7.00 | $6.17 | $0.83 | 26,084,312.0 | -0.89% |
| 2025-10 | $7.97 | $6.12 | $1.85 | 34,522,692.0 | +2.44% |
| 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
| 월 | 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% |
3.16%
0.95%
자본화:
|
볼륨(24시간):