HLX
Helix Energy Sol (HLX)
NYSE
$9.28+$0.02 (+0.22%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.4B
    Market Cap
  • 59.66%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +8.43%
    Low Price$8.51
    High Price$9.91
  • 3 Months
    -10.01%
    Low Price$8.51
    High Price$10.47
  • 1 Year
    +59.66%
    Low Price$5.70
    High Price$10.55
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
9.26
9.36
9.14
9.26
-2.63%
1,457,979
07/31/2026
9.30
9.54
9.13
9.51
+3.37%
947,776
07/30/2026
9.16
9.25
9.01
9.20
+1.43%
1,626,983
07/29/2026
9.38
9.52
8.95
9.07
-0.66%
2,488,763
07/28/2026
9.70
9.70
9.04
9.13
-5.29%
2,084,670
07/27/2026
9.67
10.06
9.54
9.64
-2.72%
1,198,878
07/24/2026
9.71
9.96
9.71
9.91
+2.16%
1,195,437
07/23/2026
9.83
9.97
9.69
9.70
+0.52%
1,298,451
07/22/2026
9.80
9.89
9.62
9.65
-0.52%
1,123,730
07/21/2026
9.47
9.80
9.33
9.70
+2.86%
933,548
07/20/2026
9.51
9.61
9.39
9.43
-1.57%
1,141,762
07/17/2026
9.62
9.62
9.39
9.58
+0.63%
1,205,310
07/16/2026
9.51
9.64
9.45
9.52
+0.95%
1,148,023
07/15/2026
9.58
9.58
9.26
9.43
-1.05%
1,199,876
07/14/2026
9.62
9.67
9.42
9.53
+0.11%
1,246,655
07/13/2026
9.31
9.54
9.28
9.52
+3.25%
1,489,183
07/10/2026
8.95
9.23
8.95
9.22
+1.54%
1,068,419
07/09/2026
8.99
9.08
8.89
9.08
-0.33%
1,336,944
07/08/2026
8.82
9.18
8.81
9.11
+4.83%
1,893,055
07/07/2026
8.58
8.74
8.54
8.69
+2.12%
1,037,213
07/06/2026
8.48
8.69
8.48
8.51
-0.35%
907,850
07/02/2026
8.71
8.71
8.47
8.54
+0.35%
1,165,843
07/01/2026
8.74
8.75
8.47
8.51
-2.63%
1,668,801
06/30/2026
8.76
8.88
8.68
8.74
+0.34%
1,801,280
06/29/2026
8.89
8.91
8.68
8.71
-1.80%
1,576,112
06/26/2026
8.64
8.87
8.58
8.87
+1.49%
4,299,895
06/25/2026
8.53
8.80
8.51
8.74
+1.98%
1,207,906
06/24/2026
8.62
8.63
8.42
8.57
-2.94%
1,464,586
06/23/2026
8.84
8.90
8.71
8.83
-0.23%
2,434,110
06/22/2026
8.71
8.86
8.56
8.85
+1.84%
1,515,942
06/18/2026
8.84
8.89
8.50
8.69
-2.03%
4,302,381
06/17/2026
9.27
9.31
8.85
8.87
-3.59%
1,571,856
06/16/2026
9.40
9.54
9.12
9.20
-3.06%
1,875,642
06/15/2026
9.48
9.63
9.41
9.49
-2.57%
1,369,774
06/12/2026
9.65
9.88
9.65
9.74
-0.31%
1,232,344
06/11/2026
9.81
9.88
9.55
9.77
+1.45%
1,198,176
06/10/2026
9.57
9.75
9.57
9.63
+1.37%
1,108,430
06/09/2026
9.69
9.75
9.37
9.50
-2.46%
1,075,152
06/08/2026
9.43
9.83
9.43
9.74
+5.41%
801,742
06/05/2026
9.70
9.72
9.19
9.24
-5.04%
1,395,716
06/04/2026
9.47
9.79
9.41
9.73
+1.99%
922,795
06/03/2026
9.78
9.78
9.48
9.54
-1.85%
1,250,430
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