Helix Energy Solutions Group Inc (HLX)

HLX
🏛️ États-Unis →
6.96
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 9.20 9.44 9.20 9.32 0.9M
2024-12-30 9.15 9.29 9.03 9.17 1.1M
2024-12-27 9.26 9.37 9.08 9.16 1.3M
2024-12-26 9.22 9.31 8.93 9.27 0.9M
2024-12-24 9.13 9.26 8.97 9.26 0.7M
2024-12-23 8.98 9.18 8.98 9.10 1.3M
2024-12-20 8.92 9.17 8.81 9.03 6.4M
2024-12-19 9.14 9.18 8.96 9.02 2.0M
2024-12-18 9.25 9.50 8.92 8.96 2.0M
2024-12-17 9.04 9.29 8.92 9.19 1.8M
2024-12-16 9.23 9.38 9.12 9.16 1.5M
2024-12-13 9.64 9.72 9.18 9.24 2.0M
2024-12-12 10.05 10.05 9.62 9.63 1.1M
2024-12-11 9.97 10.21 9.81 10.08 0.8M
2024-12-10 9.93 10.08 9.72 9.86 1.2M
2024-12-09 10.03 10.13 9.90 9.90 0.8M
2024-12-06 10.49 10.49 9.82 9.93 0.9M
2024-12-05 10.57 10.69 10.48 10.49 0.7M
2024-12-04 10.80 10.80 10.46 10.62 1.0M
2024-12-03 10.90 10.90 10.60 10.72 1.1M
2024-12-02 10.72 10.97 10.59 10.85 1.5M
2024-11-29 10.91 10.94 10.66 10.69 0.5M
2024-11-27 10.86 11.00 10.77 10.80 0.8M
2024-11-26 10.90 10.98 10.75 10.82 0.9M
2024-11-25 11.45 11.48 10.90 10.94 1.7M
2024-11-22 11.21 11.44 11.15 11.36 1.6M
2024-11-21 11.05 11.25 10.93 11.19 1.2M
2024-11-20 10.56 10.89 10.51 10.89 1.2M
2024-11-19 10.05 10.52 10.00 10.49 2.1M
2024-11-18 10.09 10.25 10.03 10.14 2.0M
2024-11-15 10.40 10.43 9.95 9.95 1.1M
2024-11-14 10.58 10.63 10.20 10.31 1.1M
2024-11-13 10.73 10.75 10.46 10.51 1.3M
2024-11-12 10.57 10.83 10.53 10.64 1.7M
2024-11-11 10.27 10.65 10.20 10.52 1.4M
2024-11-08 10.10 10.22 10.01 10.21 1.4M
2024-11-07 10.06 10.35 9.91 10.25 1.5M
2024-11-06 9.80 10.20 9.71 10.13 3.1M
2024-11-05 9.23 9.39 9.15 9.39 2.3M
2024-11-04 9.21 9.37 9.18 9.22 1.1M
2024-11-01 9.31 9.46 9.16 9.18 1.7M
2024-10-31 9.40 9.44 9.19 9.25 2.2M
2024-10-30 9.33 9.47 9.26 9.29 1.2M
2024-10-29 9.40 9.65 9.23 9.28 2.2M
2024-10-28 9.17 9.47 9.04 9.44 2.5M
2024-10-25 9.44 9.52 9.25 9.34 2.5M
2024-10-24 9.30 9.64 8.99 9.25 4.0M
2024-10-23 9.55 9.70 9.43 9.52 1.5M
2024-10-22 10.03 10.05 9.69 9.71 1.3M
2024-10-21 10.25 10.29 9.95 10.00 1.6M
2024-10-18 10.43 10.43 10.16 10.17 1.3M
2024-10-17 10.41 10.49 10.26 10.44 1.2M
2024-10-16 10.30 10.45 10.26 10.41 2.6M
2024-10-15 10.24 10.40 10.06 10.16 1.4M
2024-10-14 10.60 10.61 10.42 10.57 0.8M
2024-10-11 10.63 10.80 10.56 10.73 1.4M
2024-10-10 10.51 10.70 10.37 10.69 1.4M
2024-10-09 10.52 10.53 10.24 10.50 1.7M
2024-10-08 10.50 10.67 10.27 10.57 2.4M
2024-10-07 11.15 11.15 10.58 10.65 2.9M
2024-10-04 11.14 11.28 10.96 11.17 2.6M
2024-10-03 11.14 12.33 10.90 11.02 10.5M
2024-10-02 11.43 11.45 11.02 11.17 1.5M
2024-10-01 11.02 11.42 10.95 11.20 1.9M
2024-09-30 10.75 11.21 10.65 11.10 3.1M
2024-09-27 10.30 10.99 10.28 10.80 5.3M
2024-09-26 9.89 10.30 9.72 10.24 3.7M
2024-09-25 10.13 10.17 9.99 10.14 1.9M
2024-09-24 10.40 10.40 10.20 10.25 1.2M
2024-09-23 10.37 10.50 10.17 10.24 1.1M
2024-09-20 10.35 10.59 10.32 10.33 5.5M
2024-09-19 10.55 10.60 10.26 10.39 3.8M
2024-09-18 9.99 10.21 9.84 9.84 1.2M
2024-09-17 9.77 10.02 9.74 10.02 1.0M
2024-09-16 9.65 9.72 9.51 9.70 1.2M
2024-09-13 9.60 9.66 9.40 9.48 1.8M
2024-09-12 9.39 9.70 9.24 9.44 1.1M
2024-09-11 9.20 9.42 9.02 9.31 1.5M
2024-09-10 9.61 9.61 9.10 9.20 1.9M
2024-09-09 9.71 9.81 9.61 9.61 1.9M
2024-09-06 10.17 10.33 9.73 9.75 1.5M
2024-09-05 10.39 10.39 10.03 10.15 1.8M
2024-09-04 10.70 10.75 10.20 10.28 1.3M
2024-09-03 10.93 10.99 10.49 10.64 1.5M
2024-08-30 11.29 11.34 11.09 11.22 1.2M
2024-08-29 11.54 11.68 11.42 11.46 1.3M
2024-08-28 11.16 11.45 11.03 11.38 1.3M
2024-08-27 11.26 11.28 11.11 11.26 0.8M
2024-08-26 11.39 11.47 11.18 11.26 1.0M
2024-08-23 10.74 11.07 10.62 11.05 1.1M
2024-08-22 10.50 10.66 10.44 10.47 1.3M
2024-08-21 10.45 10.50 10.32 10.36 1.0M
2024-08-20 10.80 10.80 10.28 10.33 1.1M
2024-08-19 10.80 10.89 10.72 10.85 0.8M
2024-08-16 10.47 10.77 10.42 10.76 0.9M
2024-08-15 10.53 10.69 10.46 10.57 1.1M
2024-08-14 10.46 10.49 10.25 10.35 0.8M
2024-08-13 10.28 10.46 10.20 10.37 1.0M
2024-08-12 10.34 10.48 10.31 10.36 1.0M
2024-08-09 10.31 10.36 10.18 10.26 1.0M
2024-08-08 10.17 10.36 10.10 10.34 0.8M
2024-08-07 10.40 10.47 10.06 10.07 1.1M
2024-08-06 10.12 10.36 10.01 10.17 1.8M
2024-08-05 10.00 10.16 9.68 10.13 2.3M
2024-08-02 11.00 11.00 10.48 10.56 1.7M
2024-08-01 11.71 11.77 11.07 11.24 2.1M
2024-07-31 11.66 11.95 11.44 11.80 2.0M
2024-07-30 11.41 11.68 11.09 11.43 4.5M
2024-07-29 12.54 12.58 11.41 11.43 3.0M
2024-07-26 12.75 12.89 12.41 12.44 2.4M
2024-07-25 12.01 12.87 11.87 12.54 4.2M
2024-07-24 12.70 12.80 12.45 12.53 1.6M
2024-07-23 12.60 12.83 12.52 12.72 1.3M
2024-07-22 12.59 12.68 12.39 12.65 1.2M
2024-07-19 12.50 12.75 11.81 12.59 1.8M
2024-07-18 12.51 12.91 12.40 12.61 2.3M
2024-07-17 12.79 13.05 12.51 12.53 2.3M
2024-07-16 12.67 12.90 12.58 12.82 1.7M
2024-07-15 12.33 12.89 12.16 12.73 2.0M
2024-07-12 12.45 12.49 12.08 12.12 1.3M
2024-07-11 11.95 12.35 11.84 12.26 1.2M
2024-07-10 11.76 11.89 11.71 11.83 1.2M
2024-07-09 11.85 12.01 11.77 11.79 1.0M
2024-07-08 11.86 11.98 11.71 11.95 1.1M
2024-07-05 12.05 12.14 11.78 11.91 0.9M
2024-07-03 12.07 12.29 12.00 12.07 0.9M
2024-07-02 12.08 12.17 11.94 12.01 1.4M
2024-07-01 11.99 12.16 11.79 11.98 2.6M
2024-06-28 11.59 11.98 11.58 11.94 4.7M
2024-06-27 11.56 11.64 11.37 11.46 1.5M
2024-06-26 11.47 11.62 11.41 11.45 2.3M
2024-06-25 10.93 11.46 10.90 11.46 1.9M
2024-06-24 10.55 11.02 10.54 10.90 1.6M
2024-06-21 10.57 10.65 10.44 10.59 16.9M
2024-06-20 10.59 10.68 10.48 10.57 1.8M
2024-06-18 10.43 10.56 10.38 10.50 1.5M
2024-06-17 10.17 10.53 10.16 10.43 1.6M
2024-06-14 10.43 10.46 10.04 10.15 1.9M
2024-06-13 10.92 10.96 10.46 10.54 1.8M
2024-06-12 11.08 11.27 10.99 10.99 1.7M
2024-06-11 10.64 10.89 10.52 10.82 2.1M
2024-06-10 10.36 10.87 10.31 10.78 2.1M
2024-06-07 10.24 10.46 10.20 10.30 1.3M
2024-06-06 10.37 10.37 10.26 10.31 1.0M
2024-06-05 10.40 10.46 10.28 10.37 1.3M
2024-06-04 10.51 10.52 10.24 10.35 1.4M
2024-06-03 11.57 11.60 10.56 10.65 1.2M
2024-05-31 11.41 11.55 11.36 11.51 1.5M
2024-05-30 11.21 11.42 11.20 11.40 1.0M
2024-05-29 11.34 11.41 11.19 11.23 0.9M
2024-05-28 11.38 11.52 11.26 11.42 1.2M
2024-05-24 11.31 11.42 11.14 11.20 1.3M
2024-05-23 11.47 11.59 11.12 11.24 1.4M
2024-05-22 11.77 11.77 11.37 11.41 1.0M
2024-05-21 11.76 11.83 11.65 11.77 1.6M
2024-05-20 11.72 11.94 11.70 11.79 1.3M
2024-05-17 11.70 11.75 11.58 11.68 0.9M
2024-05-16 11.56 11.75 11.56 11.64 1.0M
2024-05-15 11.66 11.67 11.36 11.63 0.9M
2024-05-14 11.41 11.61 11.35 11.56 1.2M
2024-05-13 11.41 11.55 11.32 11.36 0.9M
2024-05-10 11.61 11.64 11.24 11.31 1.4M
2024-05-09 11.58 11.65 11.49 11.56 2.5M
2024-05-08 11.29 11.61 11.23 11.56 1.6M
2024-05-07 11.35 11.52 11.27 11.37 1.4M
2024-05-06 11.15 11.57 11.10 11.35 1.7M
2024-05-03 10.93 11.03 10.80 10.95 1.6M
2024-05-02 10.69 10.93 10.62 10.83 1.2M
2024-05-01 10.72 10.81 10.53 10.58 1.1M
2024-04-30 11.04 11.05 10.72 10.74 1.4M
2024-04-29 11.32 11.38 11.11 11.16 1.1M
2024-04-26 11.21 11.45 11.09 11.32 1.6M
2024-04-25 10.61 11.46 10.61 11.29 3.7M
2024-04-24 11.07 11.11 10.79 11.01 1.6M
2024-04-23 10.82 11.16 10.74 11.15 1.6M
2024-04-22 10.77 11.04 10.61 10.84 1.1M
2024-04-19 10.60 10.86 10.48 10.82 1.6M
2024-04-18 10.79 10.96 10.62 10.63 0.9M
2024-04-17 10.86 10.94 10.59 10.69 1.6M
2024-04-16 11.06 11.06 10.67 10.87 1.6M
2024-04-15 11.67 11.67 11.06 11.11 1.9M
2024-04-12 11.96 12.14 11.56 11.60 1.9M
2024-04-11 11.88 11.94 11.76 11.81 1.5M
2024-04-10 11.64 11.90 11.55 11.87 1.3M
2024-04-09 11.79 11.92 11.71 11.72 1.3M
2024-04-08 11.82 11.93 11.71 11.80 1.3M
2024-04-05 11.56 11.78 11.51 11.76 1.5M
2024-04-04 11.81 11.83 11.43 11.51 1.5M
2024-04-03 11.39 11.84 11.36 11.74 2.0M
2024-04-02 10.99 11.41 10.99 11.41 2.7M
2024-04-01 10.92 11.00 10.75 10.95 1.3M
2024-03-28 10.92 10.98 10.82 10.84 1.4M
2024-03-27 10.72 10.89 10.67 10.82 1.5M
2024-03-26 10.84 10.89 10.59 10.71 1.3M
2024-03-25 10.53 10.99 10.53 10.79 1.7M
2024-03-22 10.45 10.54 10.41 10.50 1.5M
2024-03-21 10.40 10.46 10.34 10.43 1.5M
2024-03-20 10.23 10.48 10.21 10.39 1.0M
2024-03-19 10.06 10.35 10.00 10.33 1.0M
2024-03-18 9.91 10.14 9.87 10.05 1.4M
2024-03-15 9.80 10.02 9.80 9.91 3.1M
2024-03-14 9.72 9.92 9.65 9.78 1.5M
2024-03-13 9.58 9.76 9.54 9.74 1.3M
2024-03-12 9.45 9.52 9.29 9.50 1.3M
2024-03-11 9.49 9.56 9.37 9.43 1.6M
2024-03-08 9.60 9.73 9.47 9.55 1.7M
2024-03-07 9.38 9.65 9.38 9.58 1.3M
2024-03-06 9.50 9.60 9.35 9.36 1.9M
2024-03-05 9.29 9.49 9.29 9.39 1.5M
2024-03-04 9.57 9.61 9.30 9.31 1.9M
2024-03-01 9.28 9.74 9.20 9.57 2.5M
2024-02-29 9.09 9.24 8.91 9.00 2.7M
2024-02-28 9.06 9.32 9.02 9.05 2.7M
2024-02-27 9.87 9.87 8.95 9.11 6.5M
2024-02-26 10.21 10.42 10.06 10.25 1.8M
2024-02-23 10.04 10.36 9.87 10.16 2.6M
2024-02-22 9.82 10.21 9.78 10.19 2.4M
2024-02-21 9.75 9.98 9.74 9.85 1.1M
2024-02-20 9.73 9.89 9.65 9.75 1.3M
2024-02-16 9.88 9.89 9.67 9.80 1.2M
2024-02-15 9.60 9.95 9.60 9.91 1.4M
2024-02-14 9.53 9.60 9.43 9.53 1.1M
2024-02-13 9.56 9.63 9.26 9.42 2.4M
2024-02-12 9.46 9.74 9.41 9.66 1.9M
2024-02-09 9.42 9.50 9.36 9.43 1.2M
2024-02-08 9.23 9.51 9.19 9.46 1.2M
2024-02-07 9.24 9.35 9.08 9.24 1.1M
2024-02-06 9.18 9.29 9.14 9.20 1.5M
2024-02-05 9.07 9.15 8.95 9.09 1.7M
2024-02-02 9.45 9.49 9.16 9.17 1.6M
2024-02-01 9.48 9.59 9.38 9.52 1.7M
2024-01-31 9.78 9.81 9.39 9.40 1.7M
2024-01-30 9.95 9.95 9.58 9.76 2.6M
2024-01-29 10.05 10.17 9.92 10.16 1.2M
2024-01-26 10.04 10.13 9.89 10.10 1.3M
2024-01-25 10.08 10.18 9.82 10.02 1.4M
2024-01-24 9.94 10.01 9.80 9.90 1.3M
2024-01-23 9.76 9.98 9.68 9.81 1.1M
2024-01-22 9.65 9.80 9.58 9.75 1.5M
2024-01-19 9.67 9.73 9.52 9.57 1.7M
2024-01-18 9.52 9.62 9.41 9.60 1.3M
2024-01-17 9.36 9.54 9.29 9.43 1.6M
2024-01-16 9.42 9.56 9.40 9.56 2.8M
2024-01-12 9.64 9.69 9.34 9.42 2.2M
2024-01-11 9.29 9.43 9.12 9.43 1.8M
2024-01-10 9.35 9.37 9.16 9.26 1.2M
2024-01-09 9.41 9.50 9.33 9.39 2.4M
2024-01-08 9.40 9.48 9.19 9.48 1.9M
2024-01-05 9.51 9.63 9.46 9.62 1.8M
2024-01-04 9.87 9.93 9.42 9.43 2.5M
2024-01-03 9.99 10.03 9.78 9.80 2.8M
2024-01-02 10.15 10.36 9.92 10.01 1.7M