6.60
price up icon1.85%   0.12
after-market 시간 외 거래: 6.60
loading

Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-04 $6.62 $6.40 $0.215 833,293.0 +1.85%
2025-09-03 $6.62 $6.43 $0.1825 1,389,609.0 -0.77%
2025-09-02 $6.66 $6.46 $0.19 1,259,411.0 -0.91%
2025-08-29 $6.66 $6.55 $0.105 981,421.0 +0.15%
2025-08-28 $6.60 $6.39 $0.205 955,980.0 +2.17%
2025-08-27 $6.51 $6.26 $0.2486 888,102.0 +1.90%
2025-08-26 $6.45 $6.28 $0.165 1,348,727.0 -0.32%
2025-08-25 $6.41 $6.29 $0.115 903,102.0 -0.63%
2025-08-22 $6.42 $6.02 $0.40 1,910,301.0 +6.33%
2025-08-21 $6.01 $5.75 $0.26 1,904,171.0 +5.26%
2025-08-20 $5.77 $5.61 $0.16 1,271,305.0 -0.35%
2025-08-19 $5.83 $5.65 $0.18 943,797.0 -0.87%
2025-08-18 $5.92 $5.67 $0.255 1,215,254.0 +0.87%
2025-08-15 $5.80 $5.68 $0.12 1,076,090.0 -0.35%
2025-08-14 $5.86 $5.58 $0.275 1,726,113.0 -2.71%
2025-08-13 $6.09 $5.87 $0.225 1,433,819.0 -0.51%
2025-08-12 $6.01 $5.75 $0.265 1,602,733.0 +2.95%
2025-08-11 $6.01 $5.74 $0.275 1,246,503.0 -1.37%
2025-08-08 $5.96 $5.78 $0.18 959,330.0 +0.00%
2025-08-07 $6.13 $5.83 $0.2984 1,502,551.0 -1.85%
2025-08-06 $6.19 $5.91 $0.28 1,138,826.0 -1.98%

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
2025-09 $6.66 $6.40 $0.255 4,315,606.0 +0.15%
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
$36.52
price up icon 3.22%
oil_gas_equipment_services VAL
$50.26
price up icon 2.59%
$25.44
price up icon 1.15%
$62.67
price up icon 0.50%
oil_gas_equipment_services NOV
$13.36
price up icon 2.93%
oil_gas_equipment_services FTI
$39.65
price up icon 3.66%
자본화:     |  볼륨(24시간):