Helix Energy Solutions Group, Inc.
HLXNYSEEnergy● Active
$9.72
$-0.02(-0.26%)
Market Cap$1.4B
P/E Ratio—
52W High$10.75
52W Low$5.52
Helix Energy Solutions Group, Inc.（HLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.05
Jul 17, 2024
-25.6% from here
5-Year Low5Y
$2.47
Jul 14, 2022
+293.3% from low
IPO Priceadj.
—
Jul 1, 1997
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.43 | $9.83 | $9.43 | $9.74 | $9.74 | 802K | +3.29% |
| Jun 5, 2026 | $9.70 | $9.72 | $9.19 | $9.24 | $9.24 | 1.4M | -4.74% |
| Jun 4, 2026 | $9.47 | $9.79 | $9.41 | $9.73 | $9.73 | 923K | +2.75% |
| Jun 3, 2026 | $9.78 | $9.78 | $9.48 | $9.54 | $9.54 | 1.3M | -2.45% |
| Jun 2, 2026 | $9.55 | $9.88 | $9.55 | $9.72 | $9.72 | 965K | +1.78% |
| Jun 1, 2026 | $9.44 | $9.60 | $9.40 | $9.56 | $9.56 | 1.1M | +1.27% |
| May 29, 2026 | $9.34 | $9.49 | $9.29 | $9.35 | $9.35 | 1.5M | +0.11% |
| May 28, 2026 | $9.61 | $9.64 | $9.22 | $9.35 | $9.35 | 2.0M | -2.71% |
| May 27, 2026 | $9.88 | $9.91 | $9.47 | $9.54 | $9.54 | 1.8M | -3.44% |
| May 26, 2026 | $10.00 | $10.33 | $9.94 | $10.11 | $10.11 | 1.5M | +1.10% |
| May 22, 2026 | $9.97 | $10.11 | $9.85 | $10.08 | $10.08 | 1.2M | +1.10% |
| May 21, 2026 | $10.36 | $10.36 | $9.83 | $10.04 | $10.04 | 2.0M | -3.09% |
| May 20, 2026 | $10.24 | $10.44 | $10.20 | $10.23 | $10.23 | 1.5M | -0.10% |
| May 19, 2026 | $10.53 | $10.60 | $10.20 | $10.22 | $10.22 | 3.5M | -2.94% |
| May 18, 2026 | $10.00 | $10.54 | $10.00 | $10.47 | $10.47 | 1.8M | +4.70% |
| May 15, 2026 | $10.07 | $10.14 | $9.93 | $10.05 | $10.05 | 1.3M | -0.20% |
| May 14, 2026 | $10.08 | $10.24 | $10.04 | $10.14 | $10.14 | 1.2M | +0.60% |
| May 13, 2026 | $9.92 | $10.15 | $9.81 | $10.14 | $10.14 | 1.7M | +2.22% |
| May 12, 2026 | $10.08 | $10.10 | $9.89 | $9.91 | $9.91 | 1.2M | -1.69% |
| May 11, 2026 | $9.79 | $10.00 | $9.79 | $9.97 | $9.97 | 1.2M | +1.84% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HLX
Jan 1 → Dec 31 · 6 years2026+55.3%$6.27 → $9.74
+55.3%
2025-33.9%$9.49 → $6.27
-33.9%
2024-8.2%$10.15 → $9.32
-8.2%
2023+39.7%$7.36 → $10.28
+39.7%
2022+134.3%$3.15 → $7.38
+134.3%
2021-49.4%$6.17 → $3.12
-49.4%
Best Year2022 · +134.3%
Worst Year2021 · -49.4%
Positive Years3 / 6
Avg Annual Return+23.0%
6Y Total Return+57.9%
6Y CAGR~+7.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
Helix Energy Solutions Group, Inc.（HLX）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLX 历史股价FMP 日线复权 OHLCV