USD
Datos históricos de Helix Energy Solutions Group, Inc.
Helix Energy Solutions Group, Inc. · HLX
$10.75
▲ +0.15 (+1.42%)
Última operación · 10/10/2026, 17:43:02 UTC
- Variación en el periodo
- +73.2%
- Máximo
- US$10.75
- 24 de febrero de 2026
- Mínimo
- US$6.11
- 18 de diciembre de 2025
- Volumen medio diario
- 1.76 M
Del 10 de octubre de 2025 al 1 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 1 sep 2026 | 10.38 | 10.73 | 10.23 | 10.60 | +2.91% | 4.09 M |
| 31 ago 2026 | 10.35 | 10.63 | 10.23 | 10.30 | +1.58% | 2.11 M |
| 28 ago 2026 | 10.04 | 10.24 | 9.99 | 10.14 | +0.20% | 1.2 M |
| 27 ago 2026 | 9.73 | 10.16 | 9.70 | 10.12 | +3.37% | 1.59 M |
| 26 ago 2026 | 9.87 | 9.88 | 9.65 | 9.79 | −2.10% | 1.43 M |
| 25 ago 2026 | 9.90 | 10.09 | 9.89 | 10.00 | +0.30% | 1.16 M |
| 24 ago 2026 | 10.25 | 10.26 | 9.84 | 9.97 | −3.67% | 1.54 M |
| 21 ago 2026 | 10.49 | 10.61 | 10.34 | 10.35 | −1.05% | 1.06 M |
| 20 ago 2026 | 10.49 | 10.63 | 10.37 | 10.46 | +0.29% | 1.04 M |
| 19 ago 2026 | 10.48 | 10.58 | 10.33 | 10.43 | +0.48% | 1.14 M |
| 18 ago 2026 | 10.62 | 10.63 | 10.31 | 10.38 | −1.52% | 950,570.998 |
| 17 ago 2026 | 10.42 | 10.58 | 10.34 | 10.54 | +1.05% | 1.49 M |
| 14 ago 2026 | 10.11 | 10.52 | 10.09 | 10.43 | +3.06% | 1.36 M |
| 13 ago 2026 | 10.04 | 10.22 | 10.01 | 10.12 | +0.10% | 965,879.34 |
| 12 ago 2026 | 10.16 | 10.20 | 10.01 | 10.11 | −0.79% | 1.42 M |
| 11 ago 2026 | 10.03 | 10.31 | 10.02 | 10.19 | +1.90% | 1.73 M |
| 10 ago 2026 | 9.70 | 10.13 | 9.66 | 10.00 | +4.17% | 1.55 M |
| 7 ago 2026 | 9.71 | 9.87 | 9.60 | 9.60 | −2.14% | 1.52 M |
| 6 ago 2026 | 9.82 | 10.04 | 9.57 | 9.81 | +5.26% | 1.94 M |
| 5 ago 2026 | 9.59 | 9.59 | 9.25 | 9.32 | −2.92% | 1.93 M |
| 4 ago 2026 | 9.11 | 9.69 | 9.09 | 9.60 | +3.67% | 1.59 M |
| 3 ago 2026 | 9.26 | 9.36 | 9.14 | 9.26 | −2.63% | 1.46 M |
| 31 jul 2026 | 9.30 | 9.54 | 9.13 | 9.51 | +3.37% | 947,776.82 |
| 30 jul 2026 | 9.16 | 9.25 | 9.01 | 9.20 | +1.43% | 1.63 M |
| 29 jul 2026 | 9.38 | 9.52 | 8.95 | 9.07 | −0.66% | 2.49 M |
| 28 jul 2026 | 9.70 | 9.70 | 9.04 | 9.13 | −5.29% | 2.09 M |
| 27 jul 2026 | 9.67 | 10.06 | 9.54 | 9.64 | −2.72% | 1.2 M |
| 24 jul 2026 | 9.71 | 9.96 | 9.71 | 9.91 | +2.16% | 1.2 M |
| 23 jul 2026 | 9.83 | 9.97 | 9.69 | 9.70 | +0.52% | 1.3 M |
| 22 jul 2026 | 9.80 | 9.89 | 9.62 | 9.65 | −0.52% | 1.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.