HLX
Helix Energy Sol (HLX)
NYSE
$9.56-$0.16 (-1.62%)
Price as of Jun 03, 2026 5:36 PM EDT
  • $1.4B
    Market Cap
  • 44.86%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -5.17%
    Low Price$9.35
    High Price$10.47
  • 3 Months
    +6.23%
    Low Price$8.75
    High Price$10.47
  • 1 Year
    +48.62%
    Low Price$5.70
    High Price$10.55
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
9.55
9.88
9.55
9.72
+1.67%
964,859
06/01/2026
9.44
9.60
9.40
9.56
+2.25%
1,108,659
05/29/2026
9.34
9.49
9.29
9.35
0.00%
1,474,933
05/28/2026
9.61
9.64
9.22
9.35
-1.99%
2,006,336
05/27/2026
9.88
9.91
9.47
9.54
-5.64%
1,786,911
05/26/2026
10.00
10.33
9.94
10.11
+0.30%
1,495,470
05/22/2026
9.97
10.11
9.85
10.08
+0.40%
1,200,888
05/21/2026
10.36
10.36
9.83
10.04
-1.86%
2,012,490
05/20/2026
10.24
10.44
10.20
10.23
+0.10%
1,469,156
05/19/2026
10.53
10.60
10.20
10.22
-2.39%
3,476,366
05/18/2026
10.00
10.54
10.00
10.47
+4.18%
1,829,099
05/15/2026
10.07
10.14
9.93
10.05
-0.89%
1,305,006
05/14/2026
10.08
10.24
10.04
10.14
0.00%
1,231,031
05/13/2026
9.92
10.16
9.81
10.14
+2.32%
1,669,295
05/12/2026
10.08
10.10
9.89
9.91
-0.60%
1,213,357
05/11/2026
9.79
10.00
9.79
9.97
+3.21%
1,185,005
05/08/2026
9.86
9.87
9.58
9.66
-1.73%
1,453,011
05/07/2026
9.73
9.85
9.43
9.83
-0.20%
1,996,960
05/06/2026
9.91
10.00
9.74
9.85
-4.00%
1,909,776
05/05/2026
10.27
10.35
10.17
10.26
+0.10%
1,804,216
05/04/2026
10.32
10.50
10.14
10.25
-0.39%
1,875,295
05/01/2026
10.43
10.43
10.01
10.29
-0.58%
2,598,951
04/30/2026
9.92
10.45
9.87
10.35
+2.48%
2,163,304
04/29/2026
10.24
10.26
9.89
10.10
+0.20%
2,079,737
04/28/2026
10.09
10.23
10.00
10.08
+1.51%
2,498,878
04/27/2026
9.93
10.31
9.82
9.93
+0.40%
3,116,558
04/24/2026
9.70
9.95
9.52
9.89
+1.96%
4,285,727
04/23/2026
10.00
10.35
9.53
9.70
+0.73%
6,154,273
04/22/2026
9.47
9.74
9.41
9.63
+2.67%
1,481,387
04/22/2026
-$0.09 Earnings
04/21/2026
9.23
9.41
9.22
9.38
+2.74%
1,855,463
04/20/2026
9.17
9.28
9.01
9.13
-0.33%
1,830,366
04/17/2026
9.14
9.28
8.96
9.16
-3.27%
1,658,545
04/16/2026
9.39
9.54
9.36
9.47
+0.53%
1,734,185
04/15/2026
9.37
9.52
9.28
9.42
+0.21%
1,376,464
04/14/2026
9.72
9.74
9.38
9.40
-3.98%
1,357,991
04/13/2026
9.63
9.80
9.61
9.79
+2.41%
1,437,053
04/10/2026
9.55
9.71
9.46
9.56
-0.21%
876,297
04/09/2026
9.65
9.90
9.56
9.58
-0.83%
1,274,594
04/08/2026
9.45
9.73
9.27
9.66
-2.03%
1,770,590
04/07/2026
9.65
9.89
9.63
9.86
+2.71%
1,066,167
04/06/2026
9.59
9.77
9.55
9.60
-0.10%
1,125,179
04/02/2026
9.48
9.77
9.40
9.61
+2.56%
1,354,274
04/01/2026
9.70
9.87
9.34
9.37
-5.26%
1,964,422
03/31/2026
9.83
10.17
9.70
9.89
+1.44%
1,931,945
03/30/2026
10.28
10.31
9.75
9.75
-3.47%
1,942,509
03/27/2026
10.05
10.20
10.00
10.10
+0.20%
1,212,357
03/26/2026
9.88
10.19
9.88
10.08
+1.61%
1,358,096
03/25/2026
9.94
10.08
9.85
9.92
-0.70%
1,246,782
03/24/2026
9.82
10.16
9.79
9.99
+1.94%
1,394,319
03/23/2026
9.47
9.86
9.38
9.80
+2.19%
1,444,081
03/20/2026
9.78
9.80
9.40
9.59
-1.44%
4,463,047
03/19/2026
9.41
9.83
9.38
9.73
+2.85%
1,756,324
03/18/2026
9.39
9.57
9.37
9.46
-0.21%
2,522,767
03/17/2026
9.16
9.50
9.13
9.48
+4.87%
1,947,884
03/16/2026
8.84
9.08
8.69
9.04
+2.49%
1,656,926
03/13/2026
8.84
8.84
8.58
8.82
+0.80%
4,422,303
03/12/2026
9.03
9.03
8.68
8.75
-3.63%
2,107,658
03/11/2026
8.92
9.23
8.86
9.08
+0.78%
2,005,560
03/10/2026
8.98
9.12
8.81
9.01
0.00%
1,757,636
03/09/2026
9.01
9.05
8.68
9.01
+0.11%
1,786,752
03/06/2026
9.10
9.14
8.85
9.00
-1.64%
2,578,782
03/05/2026
9.18
9.21
8.94
9.15
-0.22%
2,981,025
03/04/2026
9.18
9.29
8.99
9.17
-0.43%
1,386,951
03/03/2026
9.16
9.39
8.91
9.21
-1.07%
2,659,474
03/02/2026
9.48
9.55
9.08
9.31
+1.31%
1,518,769
02/27/2026
9.03
9.34
9.03
9.19
+1.88%
2,396,545
02/26/2026
9.34
9.38
8.96
9.02
-6.04%
2,538,968
02/25/2026
10.55
10.58
9.56
9.60
-9.00%
3,839,052
02/24/2026
9.84
10.75
9.68
10.55
+16.32%
6,574,760
02/23/2026
8.95
9.28
8.90
9.07
+1.45%
1,749,378
02/23/2026
$0.06 Earnings
02/20/2026
8.99
9.21
8.82
8.94
-1.76%
2,089,825
02/19/2026
8.75
9.10
8.74
9.10
+5.81%
1,773,734
02/18/2026
8.57
8.77
8.52
8.60
+2.50%
1,913,221
02/17/2026
8.69
8.77
8.26
8.39
-2.44%
1,424,530
02/13/2026
8.45
8.80
8.41
8.60
+1.53%
1,802,073
02/12/2026
8.84
8.92
8.26
8.47
-4.29%
1,619,957
02/11/2026
8.67
8.88
8.53
8.85
+4.61%
2,102,692
02/10/2026
8.64
8.67
8.44
8.46
-2.20%
1,612,717
02/09/2026
8.55
8.78
8.48
8.65
+1.05%
1,914,344
02/06/2026
8.10
8.61
8.05
8.56
+5.81%
1,969,279
02/05/2026
8.14
8.30
8.03
8.09
-2.65%
5,898,443
02/04/2026
8.42
8.53
8.13
8.31
-0.72%
3,099,907
02/03/2026
8.09
8.37
8.02
8.37
+3.85%
2,989,087
02/02/2026
7.70
8.16
7.70
8.06
+1.51%
2,044,765
01/30/2026
7.83
8.05
7.75
7.94
+0.25%
2,820,414
01/29/2026
7.77
8.03
7.55
7.92
+4.76%
3,471,808
01/28/2026
7.75
7.78
7.46
7.56
-1.18%
1,738,189
01/27/2026
7.50
7.74
7.50
7.65
+1.86%
1,084,603
01/26/2026
7.59
7.61
7.47
7.51
-0.13%
1,396,549
01/23/2026
7.75
7.95
7.50
7.52
-1.44%
1,836,190
01/22/2026
7.50
7.77
7.43
7.63
+1.46%
2,040,768
01/21/2026
7.21
7.54
7.21
7.52
+6.67%
1,532,026
01/20/2026
7.02
7.09
6.93
7.05
-0.56%
1,958,405
01/16/2026
7.17
7.21
7.07
7.09
-1.53%
1,094,240
01/15/2026
7.25
7.36
7.12
7.20
-2.04%
1,301,998
01/14/2026
7.28
7.47
7.24
7.35
+2.51%
1,566,660
01/13/2026
7.05
7.29
7.05
7.17
+2.72%
1,392,870
01/12/2026
7.10
7.15
6.95
6.98
-1.27%
1,146,172