Helix Energy Solutions Group, Inc. (HLX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HLX Historical Return
If you invested $1000 in Helix Energy Solutions Group, Inc. (HLX) 10 years ago, it would be worth $1,293.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,835.62, while $1000 invested 1 year ago would be worth $1,622.26. This corresponds to total returns of 29.38%, 183.56%, 62.23%, respectively, with annualized returns of 2.61%, 23.18%, 62.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HLX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.49 | 10.35 | 10.35 | 10.61 | 10.34 | 1.06M |
| August 20, 2026 | 10.49 | 10.46 | 10.46 | 10.63 | 10.37 | 1.04M |
| August 19, 2026 | 10.48 | 10.43 | 10.43 | 10.58 | 10.33 | 1.14M |
| August 18, 2026 | 10.62 | 10.38 | 10.38 | 10.63 | 10.31 | 921,048 |
| August 17, 2026 | 10.42 | 10.54 | 10.54 | 10.58 | 10.34 | 1.49M |
| August 14, 2026 | 10.11 | 10.43 | 10.43 | 10.52 | 10.09 | 1.36M |
| August 13, 2026 | 10.04 | 10.12 | 10.12 | 10.22 | 10.01 | 965,869 |
| August 12, 2026 | 10.16 | 10.11 | 10.11 | 10.2 | 10.01 | 1.79M |
| August 11, 2026 | 10.03 | 10.19 | 10.19 | 10.31 | 10.02 | 1.73M |
| August 10, 2026 | 9.7 | 10 | 10 | 10.13 | 9.65 | 1.55M |
| August 07, 2026 | 9.71 | 9.6 | 9.6 | 9.87 | 9.6 | 1.52M |
| August 06, 2026 | 9.82 | 9.81 | 9.81 | 10.04 | 9.57 | 1.94M |
| August 05, 2026 | 9.59 | 9.32 | 9.32 | 9.59 | 9.25 | 1.93M |
| August 04, 2026 | 9.11 | 9.6 | 9.6 | 9.69 | 9.09 | 1.59M |
| August 03, 2026 | 9.26 | 9.26 | 9.26 | 9.36 | 9.14 | 1.46M |
| July 31, 2026 | 9.3 | 9.51 | 9.51 | 9.54 | 9.13 | 947,773 |
| July 30, 2026 | 9.16 | 9.2 | 9.2 | 9.25 | 9.01 | 1.63M |
| July 29, 2026 | 9.38 | 9.07 | 9.07 | 9.52 | 8.95 | 2.49M |
| July 28, 2026 | 9.7 | 9.13 | 9.13 | 9.7 | 9.04 | 2.09M |
| July 27, 2026 | 9.66 | 9.64 | 9.64 | 10.06 | 9.54 | 1.2M |
| July 23, 2026 | 9.83 | 9.7 | 9.7 | 9.97 | 9.69 | 1.3M |
| July 22, 2026 | 9.8 | 9.65 | 9.65 | 9.89 | 9.62 | 1.12M |
| July 21, 2026 | 9.47 | 9.7 | 9.7 | 9.8 | 9.33 | 933,427 |
| July 20, 2026 | 9.51 | 9.43 | 9.43 | 9.61 | 9.39 | 1.14M |
| July 17, 2026 | 9.62 | 9.58 | 9.58 | 9.62 | 9.39 | 1.21M |
| July 16, 2026 | 9.51 | 9.52 | 9.52 | 9.64 | 9.45 | 1.15M |
| July 15, 2026 | 9.58 | 9.43 | 9.43 | 9.58 | 9.26 | 1.18M |
| July 14, 2026 | 9.62 | 9.53 | 9.53 | 9.67 | 9.42 | 1.17M |
| July 13, 2026 | 9.31 | 9.52 | 9.52 | 9.54 | 9.28 | 1.49M |
| July 10, 2026 | 8.95 | 9.22 | 9.22 | 9.23 | 8.95 | 1.07M |
| July 09, 2026 | 8.99 | 9.08 | 9.08 | 9.08 | 8.89 | 1.21M |
| July 08, 2026 | 8.82 | 9.11 | 9.11 | 9.18 | 8.81 | 1.81M |
| July 07, 2026 | 8.58 | 8.69 | 8.69 | 8.74 | 8.54 | 961,018 |
| July 06, 2026 | 8.48 | 8.51 | 8.51 | 8.69 | 8.48 | 871,125 |
| July 02, 2026 | 8.71 | 8.54 | 8.54 | 8.71 | 8.47 | 1.15M |
| July 01, 2026 | 8.74 | 8.51 | 8.51 | 8.75 | 8.47 | 1.62M |
| June 30, 2026 | 8.76 | 8.74 | 8.74 | 8.88 | 8.68 | 1.8M |
| June 29, 2026 | 8.89 | 8.71 | 8.71 | 8.91 | 8.68 | 1.52M |
| June 26, 2026 | 8.64 | 8.87 | 8.87 | 8.87 | 8.58 | 4.3M |
| June 25, 2026 | 8.53 | 8.74 | 8.74 | 8.8 | 8.51 | 1.13M |
| June 24, 2026 | 8.62 | 8.57 | 8.57 | 8.63 | 8.42 | 1.42M |
| June 23, 2026 | 8.84 | 8.83 | 8.83 | 8.9 | 8.71 | 2.24M |
| June 22, 2026 | 8.71 | 8.85 | 8.85 | 8.86 | 8.56 | 1.51M |
| June 18, 2026 | 8.84 | 8.69 | 8.69 | 8.89 | 8.49 | 4.3M |
| June 17, 2026 | 9.27 | 8.87 | 8.87 | 9.31 | 8.85 | 1.57M |
| June 16, 2026 | 9.4 | 9.2 | 9.2 | 9.54 | 9.12 | 1.88M |
| June 15, 2026 | 9.48 | 9.49 | 9.49 | 9.63 | 9.41 | 1.37M |
| June 12, 2026 | 9.65 | 9.74 | 9.74 | 9.88 | 9.65 | 1.23M |
| June 11, 2026 | 9.81 | 9.77 | 9.77 | 9.88 | 9.55 | 1.2M |
| June 10, 2026 | 9.57 | 9.63 | 9.63 | 9.74 | 9.57 | 1.11M |
| June 09, 2026 | 9.69 | 9.5 | 9.5 | 9.75 | 9.37 | 1.08M |
| June 08, 2026 | 9.43 | 9.74 | 9.74 | 9.83 | 9.43 | 801,741 |
| June 05, 2026 | 9.7 | 9.24 | 9.24 | 9.72 | 9.19 | 1.4M |
| June 04, 2026 | 9.47 | 9.73 | 9.73 | 9.79 | 9.41 | 922,792 |
| June 03, 2026 | 9.78 | 9.54 | 9.54 | 9.78 | 9.48 | 1.22M |
| 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 |
AD
