Skip to main content
HLX logo

Helix Energy Solutions Group, Inc.

HLXNYSEEnergyOil & Gas Equipment & Services

$10.60Today:- (-)1Y +52.52%

As of Sep 1, 2026 close

Market cap
$1.57B
P/E (TTM)
39.58
Forward P/E
49.80
Dividend yield
-
52-week range
$6.11$10.75
Volume (live)
-
Avg. volume (3M)
2.96M

Helix Energy Solutions Group (HLX) Historical Stock Prices

Analyze Helix Energy Solutions Group (HLX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Helix Energy Solutions Group (HLX) Interactive Price Chart

Interactive historical price chart showing Helix Energy Solutions Group stock price movements and trends across multiple time periods.

Loading chart...

HLX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily88 records
Showing 1-50 of 88
Scroll for more columns
HLX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 1, 202610.3810.7210.2310.6010.603.83M
Aug 31, 202610.3510.6310.2210.3010.302.10M
Aug 28, 202610.0410.249.9810.1410.141.20M
Aug 27, 20269.7310.159.7010.1210.121.54M
Aug 26, 20269.879.889.659.799.791.37M
Aug 25, 20269.9010.099.8810.0010.001.16M
Aug 24, 202610.2510.269.849.979.971.54M
Aug 21, 202610.4910.6110.3410.3510.351.06M
Aug 20, 202610.4910.6310.3710.4610.461.04M
Aug 19, 202610.4810.5810.3310.4310.431.10M
Aug 18, 202610.6210.6310.3110.3810.38919.80K
Aug 17, 202610.4210.5810.3410.5410.541.49M
Aug 14, 202610.1110.5210.0910.4310.431.36M
Aug 13, 202610.0410.2110.0110.1210.12965.85K
Aug 12, 202610.1610.2010.0110.1110.111.42M
Aug 11, 202610.0310.3110.0210.1910.191.73M
Aug 10, 20269.7010.139.6510.0010.001.55M
Aug 7, 20269.719.879.609.609.601.52M
Aug 6, 20269.8210.049.579.819.811.94M
Aug 5, 20269.599.599.259.329.321.93M
Aug 4, 20269.119.699.099.609.601.59M
Aug 3, 20269.269.369.149.269.261.46M
Jul 31, 20269.309.549.139.519.51947.75K
Jul 30, 20269.169.259.019.209.201.63M
Jul 29, 20269.389.528.959.079.072.49M
Jul 28, 20269.709.709.049.139.132.08M
Jul 27, 20269.6610.069.549.649.641.20M
Jul 24, 20269.719.969.719.919.911.20M
Jul 23, 20269.839.979.699.709.701.30M
Jul 22, 20269.809.899.629.659.651.12M
Jul 21, 20269.479.809.339.709.70933.42K
Jul 20, 20269.519.619.399.439.431.14M
Jul 17, 20269.629.629.399.589.581.21M
Jul 16, 20269.519.649.459.529.521.15M
Jul 15, 20269.589.589.269.439.431.17M
Jul 14, 20269.629.679.429.539.531.17M
Jul 13, 20269.319.549.289.529.521.49M
Jul 10, 20268.959.228.959.229.221.07M
Jul 9, 20268.999.088.899.089.081.21M
Jul 8, 20268.829.188.819.119.111.81M
Jul 7, 20268.588.748.548.698.69961.02K
Jul 6, 20268.488.698.488.518.51871.13K
Jul 2, 20268.718.718.468.548.541.15M
Jul 1, 20268.748.758.468.518.511.61M
Jun 30, 20268.768.888.688.748.741.80M
Jun 29, 20268.898.918.688.718.711.52M
Jun 26, 20268.648.878.588.878.874.20M
Jun 25, 20268.538.798.518.748.741.13M
Jun 24, 20268.628.638.428.578.571.42M
Jun 23, 20268.848.898.718.838.832.24M
Show:
of 88

Source: Daily price history (open, high, low, close and volume). Data as of Sep 1, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.