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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2026	8.570	8.770	8.515	8.600	1,913,179	+0.21(+2.50%)
Feb 17, 2026	8.690	8.770	8.260	8.390	1,424,529	-0.21(-2.44%)
Feb 13, 2026	8.450	8.800	8.410	8.600	1,802,073	+0.13(+1.53%)
Feb 12, 2026	8.840	8.920	8.255	8.470	1,618,751	-0.38(-4.29%)
Feb 11, 2026	8.670	8.880	8.525	8.850	2,102,626	+0.39(+4.61%)
Feb 10, 2026	8.640	8.670	8.440	8.460	1,612,592	-0.19(-2.20%)
Feb 09, 2026	8.550	8.780	8.480	8.650	1,914,175	+0.09(+1.05%)
Feb 06, 2026	8.100	8.610	8.050	8.560	1,969,279	+0.47(+5.81%)
Feb 05, 2026	8.140	8.295	8.030	8.090	5,898,342	-0.22(-2.65%)
Feb 04, 2026	8.420	8.527	8.130	8.310	3,099,882	-0.06(-0.72%)
Feb 03, 2026	8.090	8.370	8.020	8.370	2,988,721	+0.31(+3.85%)
Feb 02, 2026	7.700	8.155	7.700	8.060	2,044,717	+0.12(+1.51%)
Jan 30, 2026	7.830	8.050	7.750	7.940	2,820,414	+0.02(+0.25%)
Jan 29, 2026	7.770	8.030	7.545	7.920	3,471,420	+0.36(+4.76%)
Jan 28, 2026	7.750	7.782	7.460	7.560	1,738,189	-0.09(-1.18%)
Jan 27, 2026	7.500	7.740	7.495	7.650	1,084,601	+0.14(+1.86%)
Jan 26, 2026	7.590	7.610	7.470	7.510	1,396,534	-0.01(-0.13%)
Jan 23, 2026	7.750	7.950	7.500	7.520	1,836,190	-0.11(-1.44%)
Jan 22, 2026	7.500	7.770	7.425	7.630	2,040,392	+0.11(+1.46%)
Jan 21, 2026	7.210	7.535	7.210	7.520	1,531,853	+0.47(+6.67%)
Jan 20, 2026	7.020	7.085	6.930	7.050	1,958,403	-0.04(-0.56%)
Jan 16, 2026	7.170	7.210	7.070	7.090	1,094,240	-0.11(-1.53%)
Jan 15, 2026	7.250	7.355	7.115	7.200	1,299,827	-0.15(-2.04%)
Jan 14, 2026	7.280	7.470	7.240	7.350	1,566,395	+0.18(+2.51%)
Jan 13, 2026	7.050	7.285	7.050	7.170	1,391,847	+0.19(+2.72%)
Jan 12, 2026	7.100	7.150	6.950	6.980	1,146,161	-0.09(-1.27%)
Jan 09, 2026	7.010	7.160	6.905	7.070	1,526,371	+0.09(+1.29%)
Jan 08, 2026	6.790	6.990	6.775	6.980	1,248,920	+0.17(+2.50%)
Jan 07, 2026	6.960	7.000	6.755	6.810	1,338,915	-0.11(-1.59%)
Jan 06, 2026	6.770	6.965	6.700	6.920	1,454,929	+0.15(+2.22%)
Jan 05, 2026	6.790	6.990	6.685	6.770	2,019,288	+0.37(+5.78%)
Jan 02, 2026	6.270	6.460	6.153	6.400	1,268,261	+0.13(+2.07%)
Dec 31, 2025	6.300	6.320	6.235	6.270	1,284,050	-0.03(-0.48%)
Dec 30, 2025	6.330	6.380	6.300	6.300	1,544,542	+0.02(+0.32%)
Dec 29, 2025	6.310	6.365	6.270	6.280	955,242	+0.02(+0.32%)
Dec 26, 2025	6.290	6.300	6.215	6.260	959,281	-0.06(-0.95%)
Dec 24, 2025	6.300	6.386	6.255	6.320	625,930	+0.01(+0.16%)
Dec 23, 2025	6.440	6.460	6.285	6.310	1,138,375	-0.12(-1.87%)
Dec 22, 2025	6.390	6.600	6.370	6.430	1,807,312	+0.29(+4.72%)
Dec 19, 2025	6.140	6.270	6.110	6.140	5,139,779	-0.01(-0.16%)
Dec 18, 2025	6.600	6.630	6.105	6.150	2,639,857	-0.51(-7.66%)
Dec 17, 2025	6.650	6.750	6.475	6.660	2,310,706	+0.08(+1.22%)
Dec 16, 2025	7.000	7.000	6.565	6.580	1,696,702	-0.50(-7.06%)
Dec 15, 2025	7.050	7.090	6.935	7.080	1,254,392	+0.06(+0.85%)
Dec 12, 2025	7.140	7.170	7.000	7.020	1,130,539	-0.11(-1.54%)
Dec 11, 2025	7.160	7.230	7.055	7.130	1,675,072	-0.12(-1.66%)
Dec 10, 2025	7.410	7.410	7.090	7.250	1,557,899	-0.15(-2.03%)
Dec 09, 2025	7.270	7.510	7.270	7.400	2,002,782	+0.10(+1.37%)
Dec 08, 2025	7.310	7.445	7.240	7.300	1,057,679	-0.03(-0.41%)
Dec 05, 2025	7.550	7.640	7.300	7.330	1,470,230	-0.18(-2.40%)
Dec 04, 2025	7.300	7.585	7.300	7.510	2,302,338	+0.21(+2.88%)
Dec 03, 2025	7.030	7.310	7.030	7.300	1,742,629	+0.32(+4.58%)
Dec 02, 2025	6.800	7.065	6.720	6.980	2,580,065	+0.17(+2.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.