Stockscreener 앱 받기
10.43
3.06%
0.31
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $10.52 | $10.09 | $0.424 | 1,363,314.0 | +3.06% |
| 2026-08-13 | $10.21 | $10.01 | $0.21 | 965,869.0 | +0.10% |
| 2026-08-12 | $10.20 | $10.01 | $0.19 | 1,423,601.0 | -0.79% |
| 2026-08-11 | $10.31 | $10.02 | $0.2917 | 1,730,507.0 | +1.90% |
| 2026-08-10 | $10.12 | $9.65 | $0.47 | 1,550,924.0 | +4.17% |
| 2026-08-07 | $9.87 | $9.60 | $0.2664 | 1,515,254.0 | -2.14% |
| 2026-08-06 | $10.04 | $9.57 | $0.465 | 1,935,546.0 | +5.26% |
| 2026-08-05 | $9.59 | $9.25 | $0.3399 | 1,931,703.0 | -2.92% |
| 2026-08-04 | $9.69 | $9.09 | $0.595 | 1,590,124.0 | +3.67% |
| 2026-08-03 | $9.36 | $9.14 | $0.222 | 1,457,976.0 | -2.63% |
| 2026-07-31 | $9.54 | $9.12 | $0.41 | 680,800.0 | +3.37% |
| 2026-07-30 | $9.25 | $9.01 | $0.24 | 1,626,977.0 | +1.43% |
| 2026-07-29 | $9.52 | $8.95 | $0.57 | 2,488,754.0 | -0.66% |
| 2026-07-28 | $9.70 | $9.04 | $0.6595 | 2,084,553.0 | -5.29% |
| 2026-07-27 | $10.06 | $9.54 | $0.5155 | 1,198,759.0 | -2.72% |
| 2026-07-24 | $9.96 | $9.71 | $0.25 | 1,195,437.0 | +2.16% |
| 2026-07-23 | $9.97 | $9.69 | $0.28 | 1,298,446.0 | +0.52% |
| 2026-07-22 | $9.89 | $9.62 | $0.275 | 1,121,995.0 | -0.52% |
| 2026-07-21 | $9.80 | $9.33 | $0.47 | 933,427.0 | +2.86% |
| 2026-07-20 | $9.61 | $9.39 | $0.22 | 1,141,706.0 | -1.57% |
| 2026-07-17 | $9.62 | $9.39 | $0.23 | 1,205,309.0 | +0.63% |
| 2026-07-16 | $9.64 | $9.45 | $0.19 | 1,148,022.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.52 | $9.09 | $1.43 | 16,828,132.0 | +9.67% |
| 2026-07 | $10.06 | $8.46 | $1.60 | 28,636,757.0 | +8.81% |
| 2026-06 | $9.88 | $8.42 | $1.46 | 34,098,843.0 | -6.52% |
| 2026-05 | $10.60 | $9.22 | $1.38 | 34,896,375.0 | -9.66% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):