Helix Energy Solutions Group, Inc. (HLX) NYSE

9.72

+0.16(+1.67%)

Updated at June 02 04:00PM

Currency In USD

HLX Historical Return

If you invested $1000 in Helix Energy Solutions Group, Inc. (HLX) 10 years ago, it would be worth $1,238.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,606.61, while $1000 invested 1 year ago would be worth $1,552.72. This corresponds to total returns of 23.82%, 60.66%, 55.27%, respectively, with annualized returns of 2.16%, 9.94%, 55.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.55	9.72	9.72	9.88	9.55	964,858
June 01, 2026	9.44	9.56	9.56	9.6	9.4	1.11M
May 29, 2026	9.34	9.35	9.35	9.49	9.29	1.47M
May 28, 2026	9.61	9.35	9.35	9.64	9.22	2.01M
May 27, 2026	9.88	9.54	9.54	9.91	9.47	1.79M
May 26, 2026	10	10.11	10.11	10.33	9.94	1.5M
May 22, 2026	9.97	10.08	10.08	10.11	9.85	1.2M
May 21, 2026	10.36	10.04	10.04	10.36	9.83	2.01M
May 20, 2026	10.24	10.23	10.23	10.44	10.2	1.47M
May 19, 2026	10.53	10.22	10.22	10.6	10.2	3.48M
May 18, 2026	10	10.47	10.47	10.54	10	1.83M
May 15, 2026	10.07	10.05	10.05	10.14	9.93	1.31M
May 14, 2026	10.08	10.14	10.14	10.24	10.04	1.23M
May 13, 2026	9.92	10.14	10.14	10.15	9.81	1.65M
May 12, 2026	10.08	9.91	9.91	10.1	9.89	1.21M
May 11, 2026	9.79	9.97	9.97	10	9.79	1.18M
May 08, 2026	9.86	9.66	9.66	9.87	9.57	1.45M
May 07, 2026	9.73	9.83	9.83	9.85	9.43	1.99M
May 06, 2026	9.91	9.85	9.85	10	9.74	1.91M
May 05, 2026	10.27	10.26	10.26	10.35	10.17	1.78M
May 04, 2026	10.32	10.25	10.25	10.5	10.14	1.86M
May 01, 2026	10.43	10.29	10.29	10.43	10.01	2.59M
April 30, 2026	9.92	10.35	10.35	10.45	9.87	2.15M
April 29, 2026	10.24	10.1	10.1	10.26	9.89	2.05M
April 28, 2026	10.09	10.08	10.08	10.23	9.99	2.5M
April 27, 2026	9.93	9.93	9.93	10.31	9.82	3.07M
April 24, 2026	9.7	9.89	9.89	9.95	9.52	4.04M
April 23, 2026	10	9.7	9.7	10.35	9.53	6.15M
April 22, 2026	9.47	9.63	9.63	9.74	9.41	1.48M
April 21, 2026	9.23	9.38	9.38	9.41	9.22	1.85M
April 20, 2026	9.17	9.13	9.13	9.28	9.01	1.83M
April 17, 2026	9.14	9.16	9.16	9.28	8.96	1.66M
April 16, 2026	9.39	9.47	9.47	9.54	9.36	1.73M
April 15, 2026	9.37	9.42	9.42	9.52	9.28	1.37M
April 14, 2026	9.72	9.4	9.4	9.74	9.38	1.36M
April 13, 2026	9.63	9.79	9.79	9.8	9.61	1.44M
April 10, 2026	9.55	9.56	9.56	9.67	9.46	727,412
April 09, 2026	9.65	9.58	9.58	9.9	9.56	1.27M
April 08, 2026	9.45	9.66	9.66	9.73	9.27	1.77M
April 07, 2026	9.65	9.86	9.86	9.89	9.63	1.07M
April 06, 2026	9.59	9.6	9.6	9.77	9.55	1.13M
April 02, 2026	9.48	9.61	9.61	9.77	9.4	1.35M
April 01, 2026	9.7	9.37	9.37	9.87	9.34	1.96M
March 31, 2026	9.83	9.89	9.89	10.17	9.7	1.93M
March 30, 2026	10.28	9.75	9.75	10.31	9.75	1.94M
March 27, 2026	10.05	10.1	10.1	10.2	9.99	1.14M
March 26, 2026	9.88	10.08	10.08	10.19	9.88	1.36M
March 25, 2026	9.94	9.92	9.92	10.08	9.85	1.25M
March 24, 2026	9.82	9.99	9.99	10.16	9.79	1.39M
March 23, 2026	9.47	9.8	9.8	9.86	9.38	1.44M
March 20, 2026	9.78	9.59	9.59	9.8	9.4	4.46M
March 19, 2026	9.41	9.73	9.73	9.82	9.38	1.75M
March 18, 2026	9.39	9.46	9.46	9.57	9.37	2.52M
March 17, 2026	9.16	9.48	9.48	9.5	9.13	1.71M
March 16, 2026	8.84	9.04	9.04	9.08	8.7	1.42M
March 13, 2026	8.84	8.82	8.82	8.84	8.58	4.42M
March 12, 2026	9.03	8.75	8.75	9.03	8.68	2.11M
March 11, 2026	8.92	9.08	9.08	9.23	8.86	2M
March 10, 2026	8.98	9.01	9.01	9.12	8.81	1.76M
March 09, 2026	9.01	9.01	9.01	9.05	8.68	1.75M