Stockscreener 앱 받기
8.85
4.61%
0.39
시장 영업 전:
8.86
0.010
+0.11%
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $8.88 | $8.53 | $0.355 | 2,102,583.0 | +4.61% |
| 2026-02-10 | $8.67 | $8.44 | $0.2298 | 1,318,000.0 | -2.20% |
| 2026-02-09 | $8.78 | $8.48 | $0.30 | 1,914,162.0 | +1.05% |
| 2026-02-06 | $8.61 | $8.05 | $0.56 | 1,714,717.0 | +5.81% |
| 2026-02-05 | $8.29 | $8.03 | $0.265 | 5,640,212.0 | -2.65% |
| 2026-02-04 | $8.53 | $8.13 | $0.3967 | 3,097,969.0 | -0.72% |
| 2026-02-03 | $8.37 | $8.02 | $0.35 | 2,987,883.0 | +3.85% |
| 2026-02-02 | $8.15 | $7.70 | $0.455 | 2,044,567.0 | +1.51% |
| 2026-01-30 | $8.05 | $7.75 | $0.30 | 2,820,414.0 | +0.25% |
| 2026-01-29 | $8.03 | $7.54 | $0.485 | 3,470,643.0 | +4.76% |
| 2026-01-28 | $7.78 | $7.46 | $0.3224 | 1,738,025.0 | -1.18% |
| 2026-01-27 | $7.74 | $7.50 | $0.245 | 1,084,600.0 | +1.86% |
| 2026-01-26 | $7.61 | $7.47 | $0.14 | 1,385,425.0 | -0.13% |
| 2026-01-23 | $7.95 | $7.50 | $0.45 | 1,833,655.0 | -1.44% |
| 2026-01-22 | $7.77 | $7.42 | $0.345 | 2,040,392.0 | +1.46% |
| 2026-01-21 | $7.54 | $7.21 | $0.325 | 1,531,139.0 | +6.67% |
| 2026-01-20 | $7.08 | $6.93 | $0.155 | 1,300,939.0 | -0.56% |
| 2026-01-16 | $7.21 | $7.07 | $0.14 | 1,038,578.0 | -1.53% |
| 2026-01-15 | $7.36 | $7.12 | $0.24 | 1,299,810.0 | -2.04% |
| 2026-01-14 | $7.47 | $7.24 | $0.23 | 1,565,890.0 | +2.51% |
| 2026-01-13 | $7.29 | $7.05 | $0.235 | 1,389,444.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $8.88 | $7.70 | $1.18 | 22,922,676.0 | +11.46% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):