MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HLX — Helix Energy Solutions Group, Inc.
NYSEHelix Energy Solutions Group, Inc.
$10.60
+0.30(+2.91%)
- O
- 10.38
- H
- 10.73
- L
- 10.23
- V
- 4.09M
⏱️ End-of-day dataAs of Sep 1, 2026
Latest Close$10.60
Period Return+22.69%
Period High$10.75
Period Low$5.52
Avg Daily Volume1.77M
Total Trading Days365
HLX — Historical OHLCV Price & Volume Table
Mar 20, 2025 — Sep 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | $10.38 | $10.73 | $10.23 | $10.60 | +$0.30 | +2.91% | 4,086,195 | $10.61 | $10.23 $10.73 |
| Aug 31, 2026 | $10.35 | $10.63 | $10.23 | $10.30 | +$0.16 | +1.58% | 2,105,851 | $10.31 | $10.23 $10.63 |
| Aug 28, 2026 | $10.04 | $10.24 | $9.99 | $10.14 | +$0.02 | +0.20% | 1,200,679 | $10.14 | $9.99 $10.24 |
| Aug 27, 2026 | $9.73 | $10.16 | $9.70 | $10.12 | +$0.33 | +3.37% | 1,588,957 | $10.02 | $9.70 $10.16 |
| Aug 26, 2026 | $9.87 | $9.88 | $9.65 | $9.79 | $-0.21 | -2.10% | 1,432,201 | $9.76 | $9.65 $9.88 |
| Aug 25, 2026 | $9.90 | $10.09 | $9.89 | $10.00 | +$0.03 | +0.30% | 1,163,131 | $10.00 | $9.89 $10.09 |
| Aug 24, 2026 | $10.25 | $10.26 | $9.84 | $9.97 | $-0.38 | -3.67% | 1,541,238 | $9.95 | $9.84 $10.26 |
| Aug 21, 2026 | $10.49 | $10.61 | $10.34 | $10.35 | $-0.11 | -1.05% | 1,059,276 | $10.41 | $10.34 $10.61 |
| Aug 20, 2026 | $10.49 | $10.63 | $10.37 | $10.46 | +$0.03 | +0.29% | 1,039,628 | $10.44 | $10.37 $10.63 |
| Aug 19, 2026 | $10.48 | $10.58 | $10.33 | $10.43 | +$0.05 | +0.48% | 1,100,807 | $10.43 | $10.33 $10.58 |
| Aug 18, 2026 | $10.62 | $10.63 | $10.31 | $10.38 | $-0.16 | -1.52% | 919,799 | $10.39 | $10.31 $10.63 |
| Aug 17, 2026 | $10.42 | $10.58 | $10.34 | $10.54 | +$0.11 | +1.05% | 1,493,837 | $10.49 | $10.34 $10.58 |
| Aug 14, 2026 | $10.11 | $10.52 | $10.09 | $10.43 | +$0.31 | +3.06% | 1,363,313 | $10.44 | $10.09 $10.52 |
| Aug 13, 2026 | $10.04 | $10.22 | $10.01 | $10.12 | +$0.01 | +0.10% | 965,850 | $10.12 | $10.01 $10.22 |
| Aug 12, 2026 | $10.16 | $10.20 | $10.01 | $10.11 | $-0.08 | -0.79% | 1,423,602 | $10.11 | $10.01 $10.20 |
| Aug 11, 2026 | $10.03 | $10.31 | $10.02 | $10.19 | +$0.19 | +1.90% | 1,730,508 | $10.17 | $10.02 $10.31 |
| Aug 10, 2026 | $9.70 | $10.13 | $9.66 | $10.00 | +$0.40 | +4.17% | 1,550,880 | $9.95 | $9.66 $10.13 |
| Aug 7, 2026 | $9.71 | $9.87 | $9.60 | $9.60 | $-0.21 | -2.14% | 1,515,254 | $9.67 | $9.60 $9.87 |
| Aug 6, 2026 | $9.82 | $10.04 | $9.57 | $9.81 | +$0.49 | +5.26% | 1,935,546 | $9.89 | $9.57 $10.04 |
| Aug 5, 2026 | $9.59 | $9.59 | $9.25 | $9.32 | $-0.28 | -2.92% | 1,931,404 | $9.32 | $9.25 $9.59 |
| Aug 4, 2026 | $9.11 | $9.69 | $9.09 | $9.60 | +$0.34 | +3.67% | 1,589,221 | $9.59 | $9.09 $9.69 |
| Aug 3, 2026 | $9.26 | $9.36 | $9.14 | $9.26 | $-0.25 | -2.63% | 1,457,977 | $9.27 | $9.14 $9.36 |
| Jul 31, 2026 | $9.30 | $9.54 | $9.13 | $9.51 | +$0.31 | +3.37% | 947,774 | $9.44 | $9.13 $9.54 |
| Jul 30, 2026 | $9.16 | $9.25 | $9.01 | $9.20 | +$0.13 | +1.43% | 1,626,978 | $9.17 | $9.01 $9.25 |
| Jul 29, 2026 | $9.38 | $9.52 | $8.95 | $9.07 | $-0.06 | -0.66% | 2,488,428 | $9.11 | $8.95 $9.52 |
| Jul 28, 2026 | $9.70 | $9.70 | $9.04 | $9.13 | $-0.51 | -5.29% | 2,075,921 | $9.19 | $9.04 $9.70 |
| Jul 27, 2026 | $9.67 | $10.06 | $9.54 | $9.64 | $-0.27 | -2.72% | 1,198,706 | $9.73 | $9.54 $10.06 |
| Jul 24, 2026 | $9.71 | $9.96 | $9.71 | $9.91 | +$0.21 | +2.16% | 1,195,401 | $9.89 | $9.71 $9.96 |
| Jul 23, 2026 | $9.83 | $9.97 | $9.69 | $9.70 | +$0.05 | +0.52% | 1,298,447 | $9.77 | $9.69 $9.97 |
| Jul 22, 2026 | $9.80 | $9.89 | $9.62 | $9.65 | $-0.05 | -0.52% | 1,123,730 | $9.70 | $9.62 $9.89 |