HLX: Helix Energy Solutions Group Inc.

As of Friday, May 22nd, 2026

$ 10.08

+0.04 +0.40%

Open: 9.97
High: 10.11
Low: 9.85
Volume: 1,200,888
Previous Close on Thursday, May 21st, 2026

$ 10.04

-0.19 -1.86%

Open: 10.36
High: 10.36
Low: 9.83
Volume: 2,011,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 9.97 10.11 9.85 10.08 1,200,888 +0.04 +0.40
2026-05-21 10.36 10.36 9.83 10.04 2,011,183 -0.19 -1.86
2026-05-20 10.24 10.44 10.20 10.23 1,468,388 +0.01 +0.10
2026-05-19 10.53 10.60 10.20 10.22 3,475,894 -0.25 -2.39
2026-05-18 10.00 10.54 10.00 10.47 1,828,490 +0.42 +4.18
2026-05-15 10.07 10.14 9.93 10.05 1,304,994 -0.09 -0.89
2026-05-14 10.08 10.24 10.04 10.14 1,230,062 0.00 0.00
2026-05-13 9.92 10.16 9.81 10.14 1,654,346 +0.23 +2.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.60
On 2026-05-19		 9.83
On 2026-05-21		 0.03 0.30 10.60
On 2026-05-19		 9.83
On 2026-05-21		 -7.26 10.21
10D 10.60
On 2026-05-19		 9.79
On 2026-05-11		 0.42 4.35 10.60
On 2026-05-19		 9.83
On 2026-05-21		 -7.26 10.13
20D 10.60
On 2026-05-19		 9.43
On 2026-05-07		 0.19 1.92 10.50
On 2026-05-04		 9.43
On 2026-05-07		 -10.15 10.09
WTD 10.60
On 2026-05-19		 9.83
On 2026-05-21		 0.03 0.30 10.60
On 2026-05-19		 9.83
On 2026-05-21		 -7.26 10.21
MTD 10.60
On 2026-05-19		 9.43
On 2026-05-07		 -0.27 -2.61 10.50
On 2026-05-04		 9.43
On 2026-05-07		 -10.15 10.09
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HLX

Helix Energy Solutions Group Inc.

10.08 +0.04 +0.40 1,200,888