Stockscreener 앱 받기
6.74
10.61%
-0.80
시간 외 거래:
6.72
-0.02
-0.30%
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $7.17 | $6.63 | $0.54 | 3,190,989.0 | -10.61% |
| 2025-04-03 | $8.06 | $7.51 | $0.555 | 2,035,575.0 | -11.29% |
| 2025-04-02 | $8.52 | $8.30 | $0.22 | 1,227,620.0 | +0.24% |
| 2025-04-01 | $8.53 | $8.26 | $0.27 | 1,595,460.0 | +2.05% |
| 2025-03-31 | $8.42 | $8.12 | $0.2999 | 1,068,071.0 | -0.95% |
| 2025-03-28 | $8.53 | $8.21 | $0.325 | 1,403,769.0 | -1.76% |
| 2025-03-27 | $8.85 | $8.47 | $0.375 | 1,375,122.0 | -3.61% |
| 2025-03-26 | $8.90 | $8.64 | $0.26 | 2,300,021.0 | +2.90% |
| 2025-03-25 | $8.77 | $8.56 | $0.205 | 1,993,609.0 | -0.46% |
| 2025-03-24 | $8.80 | $8.54 | $0.26 | 1,562,413.0 | +0.46% |
| 2025-03-21 | $8.74 | $8.48 | $0.26 | 7,671,520.0 | -0.35% |
| 2025-03-20 | $8.74 | $8.53 | $0.215 | 1,225,724.0 | -0.58% |
| 2025-03-19 | $8.79 | $8.34 | $0.45 | 1,702,227.0 | +4.32% |
| 2025-03-18 | $8.37 | $8.15 | $0.22 | 1,842,050.0 | +1.96% |
| 2025-03-17 | $8.23 | $7.94 | $0.2898 | 1,550,648.0 | +3.03% |
| 2025-03-14 | $8.02 | $7.84 | $0.18 | 2,149,688.0 | +0.76% |
| 2025-03-13 | $8.15 | $7.83 | $0.32 | 1,076,354.0 | -0.88% |
| 2025-03-12 | $8.10 | $7.85 | $0.245 | 1,152,816.0 | +1.53% |
| 2025-03-11 | $7.91 | $7.71 | $0.205 | 1,246,804.0 | +0.77% |
| 2025-03-10 | $8.15 | $7.69 | $0.46 | 1,750,603.0 | -5.13% |
| 2025-03-07 | $8.30 | $7.88 | $0.43 | 2,423,904.0 | +5.28% |
| 2025-03-06 | $7.94 | $7.71 | $0.23 | 1,933,919.0 | -1.40% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $8.53 | $6.63 | $1.90 | 11,240,633.0 | -18.89% |
| 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% |
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2023
| 월 | 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% |
8.67%
자본화:
|
볼륨(24시간):