Helix Energy Solutions Group, Inc. Common Stock (HLX)

Historical Prices For Helix Energy Solutions Group, Inc. Common Stock (HLX)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	7.11	7.29	6.93	7.00	1,833,334	7.00
10/23/2025	7.42	7.97	6.86	6.95	3,607,226	6.95
10/22/2025	6.56	6.72	6.49	6.63	1,298,569	6.63
10/21/2025	6.54	6.58	6.43	6.45	1,288,644	6.45
10/20/2025	6.38	6.50	6.37	6.47	704,392	6.47
10/17/2025	6.19	6.39	6.16	6.32	1,338,409	6.32
10/16/2025	6.36	6.36	6.14	6.26	1,865,121	6.26
10/15/2025	6.37	6.51	6.24	6.29	1,647,410	6.29
10/14/2025	6.15	6.41	6.14	6.30	1,196,008	6.30
10/13/2025	6.27	6.33	6.14	6.32	710,693	6.32
10/10/2025	6.44	6.47	6.12	6.12	1,359,449	6.12
10/09/2025	6.66	6.72	6.44	6.51	898,217	6.51
10/08/2025	6.77	6.77	6.58	6.64	1,042,778	6.64
10/07/2025	6.66	6.71	6.51	6.65	1,678,765	6.65
10/06/2025	6.78	6.86	6.65	6.67	1,262,144	6.67
10/03/2025	6.53	6.75	6.50	6.67	1,308,483	6.67
10/02/2025	6.61	6.68	6.40	6.43	1,155,966	6.43
10/01/2025	6.55	6.74	6.55	6.67	1,007,607	6.67
9/30/2025	6.57	6.67	6.46	6.56	1,393,248	6.56
9/29/2025	6.93	7.06	6.64	6.71	1,111,960	6.71
9/26/2025	6.75	6.98	6.75	6.96	1,151,205	6.96
9/25/2025	6.64	6.82	6.61	6.73	778,348	6.73
9/24/2025	6.66	6.83	6.63	6.69	1,088,064	6.69
9/23/2025	6.49	6.82	6.45	6.58	1,809,336	6.58
9/22/2025	6.20	6.45	6.13	6.41	1,584,775	6.41
9/19/2025	6.52	6.55	6.20	6.22	5,343,412	6.22
9/18/2025	6.41	6.58	6.36	6.55	1,319,829	6.55
9/17/2025	6.34	6.56	6.28	6.34	1,088,868	6.34
9/16/2025	6.27	6.38	6.21	6.37	1,103,334	6.37
9/15/2025	6.25	6.39	6.18	6.26	920,170	6.26
9/12/2025	6.34	6.39	6.21	6.22	733,967	6.22
9/11/2025	6.22	6.36	6.19	6.34	1,171,290	6.34
9/10/2025	6.05	6.32	6.03	6.28	1,174,803	6.28
9/09/2025	6.26	6.38	6.09	6.09	811,276	6.09
9/08/2025	6.36	6.39	6.09	6.22	1,273,905	6.22
9/05/2025	6.46	6.57	6.25	6.35	1,335,639	6.35
9/04/2025	6.46	6.62	6.40	6.60	833,373	6.60
9/03/2025	6.46	6.62	6.43	6.48	1,389,663	6.48
9/02/2025	6.61	6.66	6.46	6.53	1,259,418	6.53
8/29/2025	6.58	6.66	6.55	6.59	981,679	6.59
8/28/2025	6.50	6.60	6.39	6.58	956,144	6.58
8/27/2025	6.31	6.51	6.26	6.44	889,245	6.44
8/26/2025	6.30	6.45	6.28	6.32	1,349,427	6.32
8/25/2025	6.38	6.41	6.29	6.35	1,118,619	6.35
8/22/2025	6.06	6.42	6.02	6.38	1,912,391	6.38
8/21/2025	5.79	6.01	5.75	6.00	1,904,845	6.00
8/20/2025	5.70	5.77	5.61	5.70	1,285,903	5.70
8/19/2025	5.78	5.83	5.65	5.72	943,818	5.72
8/18/2025	5.70	5.92	5.67	5.77	1,215,671	5.77
8/15/2025	5.75	5.80	5.68	5.72	1,076,210	5.72
8/14/2025	5.85	5.86	5.58	5.74	1,726,517	5.74
8/13/2025	5.95	6.09	5.87	5.90	1,434,347	5.90
8/12/2025	5.86	6.01	5.75	5.93	1,603,114	5.93
8/11/2025	5.93	6.01	5.74	5.76	1,247,428	5.76
8/08/2025	5.91	5.96	5.78	5.84	959,880	5.84
8/07/2025	6.02	6.13	5.83	5.84	1,502,827	5.84
8/06/2025	6.09	6.19	5.91	5.95	1,139,428	5.95
8/05/2025	5.88	6.11	5.83	6.07	2,347,288	6.07
8/04/2025	5.88	5.91	5.70	5.80	1,254,990	5.80
8/01/2025	5.85	5.91	5.66	5.88	2,299,822	5.88
7/31/2025	6.14	6.27	5.88	5.93	1,738,975	5.93
7/30/2025	6.31	6.43	6.13	6.25	2,468,711	6.25
7/29/2025	6.24	6.46	6.21	6.40	2,835,628	6.40
7/28/2025	6.18	6.37	6.15	6.25	2,013,871	6.25
7/25/2025	6.02	6.19	5.95	6.17	2,064,101	6.17