Helix Energy Solutions Group, I - Price History
Monthly price history for HLX (Helix Energy Solutions Group, I)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.58 | $10.58 |
| April 2024 | $10.74 | $10.74 |
| March 2024 | $10.84 | $10.84 |
| February 2024 | $9 | $9 |
| January 2024 | $9.40 | $9.40 |
| December 2023 | $10.28 | $10.28 |
| November 2023 | $9.32 | $9.32 |
| October 2023 | $9.80 | $9.80 |
| September 2023 | $11.17 | $11.17 |
| August 2023 | $10.14 | $10.14 |
| July 2023 | $9.60 | $9.60 |
| June 2023 | $7.38 | $7.38 |
| May 2023 | $6.28 | $6.28 |
| April 2023 | $7.25 | $7.25 |
| March 2023 | $7.74 | $7.74 |
| February 2023 | $8.28 | $8.28 |
| January 2023 | $7.93 | $7.93 |
| December 2022 | $7.38 | $7.38 |
| November 2022 | $6.38 | $6.38 |
| October 2022 | $7 | $7 |
| September 2022 | $3.86 | $3.86 |
| August 2022 | $4.32 | $4.32 |
| July 2022 | $4.04 | $4.04 |
| June 2022 | $3.10 | $3.10 |
| May 2022 | $4.64 | $4.64 |
| April 2022 | $4.11 | $4.11 |
| March 2022 | $4.78 | $4.78 |
| February 2022 | $4.05 | $4.05 |
| January 2022 | $3.53 | $3.53 |
| December 2021 | $3.12 | $3.12 |
| November 2021 | $3.04 | $3.04 |
| October 2021 | $3.78 | $3.78 |
| September 2021 | $3.88 | $3.88 |
| August 2021 | $3.76 | $3.76 |
| July 2021 | $4.15 | $4.15 |
| June 2021 | $5.71 | $5.71 |
| May 2021 | $5.23 | $5.23 |
| April 2021 | $4.29 | $4.29 |
| March 2021 | $5.05 | $5.05 |
| February 2021 | $4.90 | $4.90 |
| January 2021 | $4.12 | $4.12 |
| December 2020 | $4.20 | $4.20 |
| November 2020 | $3.76 | $3.76 |
| October 2020 | $2.48 | $2.48 |
| September 2020 | $2.41 | $2.41 |
| August 2020 | $3.58 | $3.58 |
| July 2020 | $4.19 | $4.19 |
| June 2020 | $3.47 | $3.47 |
| May 2020 | $3.36 | $3.36 |
| April 2020 | $2.54 | $2.54 |
| March 2020 | $1.64 | $1.64 |
| February 2020 | $6.71 | $6.71 |
| January 2020 | $8.34 | $8.34 |
| December 2019 | $9.63 | $9.63 |
| November 2019 | $8.30 | $8.30 |
| October 2019 | $8.59 | $8.59 |
| September 2019 | $8.06 | $8.06 |
| August 2019 | $7.24 | $7.24 |
| July 2019 | $8.76 | $8.76 |
| June 2019 | $8.63 | $8.63 |
| May 2019 | $6.76 | $6.76 |
| April 2019 | $7.82 | $7.82 |
| March 2019 | $7.91 | $7.91 |
| February 2019 | $7.40 | $7.40 |
| January 2019 | $6.83 | $6.83 |
| December 2018 | $5.41 | $5.41 |
| November 2018 | $8.20 | $8.20 |
| October 2018 | $8.52 | $8.52 |
| September 2018 | $9.88 | $9.88 |
| August 2018 | $9.36 | $9.36 |
| July 2018 | $10.01 | $10.01 |
| June 2018 | $8.33 | $8.33 |
| May 2018 | $7.60 | $7.60 |
| April 2018 | $7.72 | $7.72 |
| March 2018 | $5.79 | $5.79 |
| February 2018 | $5.96 | $5.96 |
| January 2018 | $7.53 | $7.53 |
| December 2017 | $7.54 | $7.54 |
| November 2017 | $6.65 | $6.65 |
| October 2017 | $6.82 | $6.82 |
| September 2017 | $7.39 | $7.39 |
| August 2017 | $6.27 | $6.27 |
| July 2017 | $6.54 | $6.54 |
| June 2017 | $5.64 | $5.64 |
| May 2017 | $4.98 | $4.98 |
| April 2017 | $6.12 | $6.12 |
| March 2017 | $7.77 | $7.77 |
| February 2017 | $8.26 | $8.26 |
| January 2017 | $8.48 | $8.48 |
| December 2016 | $8.82 | $8.82 |
| November 2016 | $10.45 | $10.45 |
| October 2016 | $8.72 | $8.72 |
| September 2016 | $8.13 | $8.13 |
| August 2016 | $7.50 | $7.50 |
| July 2016 | $7.94 | $7.94 |
| June 2016 | $6.76 | $6.76 |
| May 2016 | $8.01 | $8.01 |
| April 2016 | $8.63 | $8.63 |
| March 2016 | $5.60 | $5.60 |
| February 2016 | $3.90 | $3.90 |
| January 2016 | $4.03 | $4.03 |
| December 2015 | $5.26 | $5.26 |
| November 2015 | $6.48 | $6.48 |
| October 2015 | $5.78 | $5.78 |
| September 2015 | $4.79 | $4.79 |
| August 2015 | $6.95 | $6.95 |
| July 2015 | $8.37 | $8.37 |
| June 2015 | $12.63 | $12.63 |
| May 2015 | $15.67 | $15.67 |
| April 2015 | $16.48 | $16.48 |
| March 2015 | $14.96 | $14.96 |
| February 2015 | $15.44 | $15.44 |
| January 2015 | $18.77 | $18.77 |
| December 2014 | $21.70 | $21.70 |
| November 2014 | $22.87 | $22.87 |
| October 2014 | $26.64 | $26.64 |
| September 2014 | $22.06 | $22.06 |
| August 2014 | $27.32 | $27.32 |
| July 2014 | $25.43 | $25.43 |
| June 2014 | $26.31 | $26.31 |
| May 2014 | $23.38 | $23.38 |
| April 2014 | $24.04 | $24.04 |
| March 2014 | $22.98 | $22.98 |
| February 2014 | $23.64 | $23.64 |
| January 2014 | $20.39 | $20.39 |
| December 2013 | $23.18 | $23.18 |
| November 2013 | $22.21 | $22.21 |
| October 2013 | $23.66 | $23.66 |
| September 2013 | $25.37 | $25.37 |
| August 2013 | $25.03 | $25.03 |
| July 2013 | $25.37 | $25.37 |
| June 2013 | $23.04 | $23.04 |
| May 2013 | $23.86 | $23.86 |
| April 2013 | $23.04 | $23.04 |
| March 2013 | $22.88 | $22.88 |
| February 2013 | $23.41 | $23.41 |
| January 2013 | $23.72 | $23.72 |
| December 2012 | $20.64 | $20.64 |
| November 2012 | $17.51 | $17.51 |
| October 2012 | $17.29 | $17.29 |
| September 2012 | $18.27 | $18.27 |
| August 2012 | $17.62 | $17.62 |
| July 2012 | $17.88 | $17.88 |
| June 2012 | $16.41 | $16.41 |
| May 2012 | $17.13 | $17.13 |
| April 2012 | $20.41 | $20.41 |
| March 2012 | $17.80 | $17.80 |
| February 2012 | $19.24 | $19.24 |
| January 2012 | $16.45 | $16.45 |
| December 2011 | $15.80 | $15.80 |
| November 2011 | $17.74 | $17.74 |
| October 2011 | $18.06 | $18.06 |
| September 2011 | $13.10 | $13.10 |
| August 2011 | $16.89 | $16.89 |
| July 2011 | $19.58 | $19.58 |
| June 2011 | $16.56 | $16.56 |
| May 2011 | $17.52 | $17.52 |
| April 2011 | $18.93 | $18.93 |
| March 2011 | $17.20 | $17.20 |
| February 2011 | $15.40 | $15.40 |
| January 2011 | $12.40 | $12.40 |
| December 2010 | $12.14 | $12.14 |
| November 2010 | $14.03 | $14.03 |
| October 2010 | $12.69 | $12.69 |
| September 2010 | $11.14 | $11.14 |
| August 2010 | $9.10 | $9.10 |
| July 2010 | $9.39 | $9.39 |
| June 2010 | $10.77 | $10.77 |
| May 2010 | $10.89 | $10.89 |
| April 2010 | $14.58 | $14.58 |
| March 2010 | $13.03 | $13.03 |
| February 2010 | $11.51 | $11.51 |
| January 2010 | $10.61 | $10.61 |
| December 2009 | $11.75 | $11.75 |
| November 2009 | $11.76 | $11.76 |
| October 2009 | $13.73 | $13.73 |
| September 2009 | $14.98 | $14.98 |
| August 2009 | $11.70 | $11.70 |
| July 2009 | $10.49 | $10.49 |
| June 2009 | $10.87 | $10.87 |
| May 2009 | $11.25 | $11.25 |
| April 2009 | $9.09 | $9.09 |
| March 2009 | $5.14 | $5.14 |
| February 2009 | $3.11 | $3.11 |
| January 2009 | $5.15 | $5.15 |
| December 2008 | $7.24 | $7.24 |
| November 2008 | $6.43 | $6.43 |
| October 2008 | $10.56 | $10.56 |
| September 2008 | $24.28 | $24.28 |
| August 2008 | $30.77 | $30.77 |
| July 2008 | $31.93 | $31.93 |
| June 2008 | $41.64 | $41.64 |
| May 2008 | $38.63 | $38.63 |
| April 2008 | $34.55 | $34.55 |
| March 2008 | $31.50 | $31.50 |
| February 2008 | $35.22 | $35.22 |
| January 2008 | $36.97 | $36.97 |
| December 2007 | $41.50 | $41.50 |
| November 2007 | $40.59 | $40.59 |
| October 2007 | $46.25 | $46.25 |
| September 2007 | $42.46 | $42.46 |
| August 2007 | $38.43 | $38.43 |
| July 2007 | $38.95 | $38.95 |
| June 2007 | $39.91 | $39.91 |
| May 2007 | $39.85 | $39.85 |
| April 2007 | $38.26 | $38.26 |
| March 2007 | $37.29 | $37.29 |
| February 2007 | $33.49 | $33.49 |
| January 2007 | $32.17 | $32.17 |
| December 2006 | $31.37 | $31.37 |
| November 2006 | $36.78 | $36.78 |
| October 2006 | $32.30 | $32.30 |
| September 2006 | $33.40 | $33.40 |
| August 2006 | $38.46 | $38.46 |
| July 2006 | $38.99 | $38.99 |
| June 2006 | $40.36 | $40.36 |
| May 2006 | $35.46 | $35.46 |
| April 2006 | $38.82 | $38.82 |
| March 2006 | $37.90 | $37.90 |
| February 2006 | $35.21 | $35.21 |
| January 2006 | $41.97 | $41.97 |
| December 2005 | $35.89 | $35.89 |
| November 2005 | $36.30 | $72.61 |
| October 2005 | $30.77 | $61.54 |
| September 2005 | $31.70 | $63.41 |
| August 2005 | $31.23 | $62.46 |
| July 2005 | $29.61 | $59.22 |
| June 2005 | $26.18 | $52.37 |
| May 2005 | $22.70 | $45.40 |
| April 2005 | $22.24 | $44.47 |
| March 2005 | $22.65 | $45.30 |
| February 2005 | $25.39 | $50.78 |
| January 2005 | $21.85 | $43.70 |
| December 2004 | $20.38 | $40.75 |
| November 2004 | $21.53 | $43.06 |
| October 2004 | $17.70 | $35.41 |
| September 2004 | $17.81 | $35.62 |
| August 2004 | $14.94 | $29.87 |
| July 2004 | $15.50 | $31 |
| June 2004 | $15.16 | $30.32 |
| May 2004 | $14.04 | $28.09 |
| April 2004 | $13.52 | $27.04 |
| March 2004 | $12.90 | $25.80 |
| February 2004 | $12.12 | $24.25 |
| January 2004 | $11.50 | $23 |
| December 2003 | $12.06 | $24.12 |
| November 2003 | $10.52 | $21.04 |
| October 2003 | $10.36 | $20.73 |
| September 2003 | $9.76 | $19.51 |
| August 2003 | $10.62 | $21.25 |
| July 2003 | $9.92 | $19.85 |
| June 2003 | $10.89 | $21.78 |
| May 2003 | $11.12 | $22.23 |
| April 2003 | $8 | $16.01 |
| March 2003 | $9 | $18.01 |
| February 2003 | $9.34 | $18.67 |
| January 2003 | $10.66 | $21.31 |
| December 2002 | $11.75 | $23.50 |
| November 2002 | $11.56 | $23.11 |
| October 2002 | $10.98 | $21.97 |
| September 2002 | $10.08 | $20.17 |
| August 2002 | $9.32 | $18.65 |
| July 2002 | $9.59 | $19.18 |
| June 2002 | $11 | $22 |
| May 2002 | $12.05 | $24.10 |
| April 2002 | $12.95 | $25.90 |
| March 2002 | $12.45 | $24.90 |
| February 2002 | $11.46 | $22.92 |
| January 2002 | $11.58 | $23.15 |
| December 2001 | $12.34 | $24.68 |
| November 2001 | $10.69 | $21.38 |
| October 2001 | $10.44 | $20.89 |
| September 2001 | $8.33 | $16.66 |
| August 2001 | $8.75 | $17.50 |
| July 2001 | $9.35 | $18.70 |
| June 2001 | $12.30 | $24.60 |
| May 2001 | $14.20 | $28.40 |
| April 2001 | $14 | $28.01 |
| March 2001 | $12.69 | $25.38 |
| February 2001 | $13.66 | $27.31 |
| January 2001 | $12.09 | $24.19 |
| December 2000 | $13.31 | $26.62 |
| November 2000 | $9.81 | $19.62 |
| October 2000 | $12.44 | $49.75 |
| September 2000 | $14.30 | $57.19 |
| August 2000 | $14.38 | $57.50 |
| July 2000 | $12.06 | $48.25 |
| June 2000 | $13.55 | $54.19 |
| May 2000 | $11.52 | $46.06 |
| April 2000 | $12.44 | $49.75 |
| March 2000 | $12.69 | $50.75 |
| February 2000 | $9 | $36 |
| January 2000 | $7.62 | $30.50 |
| December 1999 | $8.28 | $33.12 |
| November 1999 | $9.09 | $36.38 |
| October 1999 | $8.41 | $33.62 |
| September 1999 | $8.56 | $34.25 |
| August 1999 | $9.41 | $37.62 |
| July 1999 | $8.47 | $33.88 |
| June 1999 | $7.47 | $29.88 |
| May 1999 | $6.12 | $24.50 |
| April 1999 | $8 | $32 |
| March 1999 | $5.22 | $20.88 |
| February 1999 | $3.59 | $14.38 |
| January 1999 | $3.88 | $15.50 |
| December 1998 | $5.19 | $20.75 |
| November 1998 | $4.19 | $16.75 |
| October 1998 | $5.34 | $21.38 |
| September 1998 | $4.50 | $18 |
| August 1998 | $3.22 | $12.88 |
| July 1998 | $5.33 | $21.31 |
| June 1998 | $6.89 | $27.56 |
| May 1998 | $8.47 | $33.88 |
| April 1998 | $8.25 | $33 |
| March 1998 | $8.25 | $33 |
| February 1998 | $6.75 | $27 |
| January 1998 | $6.12 | $24.50 |
| December 1997 | $6.12 | $24.50 |
| November 1997 | $7.38 | $29.50 |
| October 1997 | $7.81 | $31.25 |
| September 1997 | $9.31 | $37.25 |
| August 1997 | $8.50 | $34 |
| July 1997 | $6.66 | $26.62 |
HLX
Price: $10.88
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.07 USD
P/E Ratio: 72.54
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 931055
Ebitda: 4.6 millionMarket Capitalization: 1.7 billion