Get the Stockscreener App
6.47
0.77%
-0.05
After Hours:
6.47
Helix Energy Solutions Group Inc Stock (HLX) Price History
The historical daily chart and data for Helix Energy Solutions Group Inc stock (HLX), show that the latest closing stock price as of May 19, 2025, is $6.47.
- Helix Energy Solutions Group Inc all-time high stock price is $28.00, occurred on July 24, 2014.
- The lowest Helix Energy Solutions Group Inc stock price recorded was $0.9902 on April 03, 2020. Since then, Helix Energy Solutions Group Inc's stock price has risen over 553.40% to $6.47 now.
- The 52-week high stock price for HLX is $13.05, representing a 101.70% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for HLX is $5.655, indicating a -12.60% decrease from the current share price, occurred on April 24, 2025.
- The closing price of Helix Energy Solutions Group Inc (HLX) stock in the beginning of 2024 was $3.375. The stock closed the year at $7.38, a gain of over 118.67% for the year.
The table below shows more information about HLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $6.47 | $6.36 | $0.12 | 1,265,491.0 | -0.77% |
| May 16, 2025 | $6.68 | $6.49 | $0.19 | 1,130,487.0 | -1.51% |
| May 15, 2025 | $6.67 | $6.51 | $0.16 | 1,498,922.0 | -1.49% |
| May 14, 2025 | $6.82 | $6.60 | $0.215 | 1,693,710.0 | -0.15% |
| May 13, 2025 | $6.92 | $6.71 | $0.215 | 1,829,739.0 | -1.75% |
| May 12, 2025 | $7.11 | $6.79 | $0.32 | 1,762,352.0 | +4.74% |
| May 09, 2025 | $6.83 | $6.50 | $0.325 | 1,821,633.0 | -2.53% |
| May 08, 2025 | $6.84 | $6.54 | $0.30 | 2,650,228.0 | +3.39% |
| May 07, 2025 | $6.60 | $6.45 | $0.155 | 2,164,456.0 | -0.15% |
| May 06, 2025 | $6.66 | $6.44 | $0.22 | 2,534,923.0 | +1.25% |
| May 05, 2025 | $6.55 | $6.37 | $0.185 | 2,867,039.0 | -2.43% |
| May 02, 2025 | $6.64 | $6.28 | $0.36 | 2,171,236.0 | +4.94% |
| May 01, 2025 | $6.39 | $6.05 | $0.345 | 3,733,756.0 | +2.96% |
| Apr 30, 2025 | $6.22 | $5.96 | $0.26 | 3,290,842.0 | -1.77% |
| Apr 29, 2025 | $6.34 | $6.11 | $0.235 | 2,964,266.0 | +0.81% |
| Apr 28, 2025 | $6.33 | $6.05 | $0.275 | 3,773,586.0 | -2.23% |
| Apr 25, 2025 | $6.50 | $6.22 | $0.28 | 2,914,366.0 | -4.41% |
| Apr 24, 2025 | $6.66 | $5.66 | $1.00 | 4,042,271.0 | -0.45% |
| Apr 23, 2025 | $6.81 | $6.45 | $0.365 | 2,859,457.0 | +1.38% |
| Apr 22, 2025 | $6.67 | $6.32 | $0.3545 | 1,543,712.0 | -0.31% |
Helix Energy Solutions Group Inc Stock (HLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Helix Energy Solutions Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Helix Energy Solutions Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Helix Energy Solutions Group Inc Stock (HLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.11 | $6.05 | $1.06 | 28,389,463.0 | +6.24% |
| Apr, 2025 | $8.53 | $5.66 | $2.87 | 49,413,537.0 | -26.71% |
| Mar, 2025 | $8.90 | $7.63 | $1.27 | 40,066,471.0 | -3.60% |
| Feb, 2025 | $8.78 | $7.76 | $1.02 | 26,044,177.0 | +7.48% |
| Jan, 2025 | $9.75 | $7.98 | $1.77 | 27,103,244.0 | -13.95% |
Helix Energy Solutions Group Inc Stock (HLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.96 | $8.81 | $2.15 | 27,829,562.0 | -14.22% |
| Nov, 2024 | $11.48 | $9.14 | $2.34 | 26,544,020.0 | +15.57% |
| Oct, 2024 | $12.33 | $8.98 | $3.35 | 51,231,704.0 | -16.67% |
| Sep, 2024 | $11.21 | $9.02 | $2.20 | 42,254,033.0 | -1.07% |
| Aug, 2024 | $11.77 | $9.68 | $2.09 | 26,041,299.0 | -4.92% |
| Jul, 2024 | $13.05 | $11.09 | $1.96 | 40,434,938.0 | -1.17% |
| Jun, 2024 | $11.98 | $10.04 | $1.95 | 45,407,585.0 | +3.74% |
| May, 2024 | $11.94 | $10.53 | $1.41 | 26,631,104.0 | +7.17% |
| Apr, 2024 | $12.14 | $10.48 | $1.66 | 34,965,259.0 | -0.92% |
| Mar, 2024 | $10.99 | $9.20 | $1.79 | 31,876,787.0 | +20.44% |
| Feb, 2024 | $10.41 | $8.91 | $1.50 | 38,498,759.0 | -4.26% |
| Jan, 2024 | $10.36 | $9.12 | $1.24 | 36,619,609.0 | -8.56% |
Helix Energy Solutions Group Inc Stock (HLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.88 | $8.82 | $2.06 | 67,855,256.0 | +10.30% |
| Nov, 2023 | $10.41 | $8.98 | $1.43 | 38,295,875.0 | -4.90% |
| Oct, 2023 | $11.15 | $9.50 | $1.65 | 46,199,855.0 | -12.26% |
| Sep, 2023 | $11.88 | $10.34 | $1.54 | 49,727,777.0 | +10.16% |
| Aug, 2023 | $10.43 | $9.14 | $1.29 | 34,598,848.0 | +5.63% |
| Jul, 2023 | $10.04 | $7.24 | $2.79 | 35,849,877.0 | +30.08% |
| Jun, 2023 | $7.49 | $6.25 | $1.24 | 31,771,321.0 | +17.52% |
| May, 2023 | $7.24 | $6.18 | $1.06 | 32,470,418.0 | -13.38% |
| Apr, 2023 | $8.34 | $6.73 | $1.61 | 37,099,883.0 | -6.33% |
| Mar, 2023 | $8.84 | $6.98 | $1.86 | 45,355,341.0 | -6.52% |
| Feb, 2023 | $9.16 | $7.42 | $1.74 | 42,985,892.0 | +4.41% |
| Jan, 2023 | $8.14 | $6.81 | $1.33 | 31,607,731.0 | +7.45% |
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):