HLX: Helix Energy Solutions Group Inc.

As of Friday, February 6th, 2026

$ 8.56

+0.47 +5.81%

Open: 8.10
High: 8.61
Low: 8.05
Volume: 1,714,552
Previous Close on Thursday, February 5th, 2026

$ 8.09

-0.22 -2.65%

Open: 8.14
High: 8.30
Low: 8.03
Volume: 5,639,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 8.10 8.61 8.05 8.56 1,714,552 +0.47 +5.81
2026-02-05 8.14 8.30 8.03 8.09 5,639,867 -0.22 -2.65
2026-02-04 8.42 8.53 8.13 8.31 3,097,965 -0.06 -0.72
2026-02-03 8.09 8.37 8.02 8.37 2,987,935 +0.31 +3.85
2026-02-02 7.70 8.16 7.70 8.06 2,044,104 +0.12 +1.51
2026-01-30 7.83 8.05 7.75 7.94 2,820,414 +0.02 +0.25
2026-01-29 7.77 8.03 7.55 7.92 3,470,643 +0.36 +4.76
2026-01-28 7.75 7.78 7.46 7.56 1,738,020 -0.09 -1.18
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 8.61
On 2026-02-06		 7.70
On 2026-02-02		 0.62 7.81 8.53
On 2026-02-04		 8.03
On 2026-02-05		 -5.83 8.28
10D 8.61
On 2026-02-06		 7.46
On 2026-01-28		 1.04 13.83 8.53
On 2026-02-04		 8.03
On 2026-02-05		 -5.83 8.00
20D 8.61
On 2026-02-06		 6.91
On 2026-01-09		 1.58 22.64 7.47
On 2026-01-14		 6.93
On 2026-01-20		 -7.23 7.63
WTD 8.61
On 2026-02-06		 7.70
On 2026-02-02		 0.62 7.81 8.53
On 2026-02-04		 8.03
On 2026-02-05		 -5.83 8.28
MTD 8.61
On 2026-02-06		 7.70
On 2026-02-02		 0.62 7.81 8.53
On 2026-02-04		 8.03
On 2026-02-05		 -5.83 8.28
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HLX

Helix Energy Solutions Group Inc.

8.56 +0.47 +5.81 1,714,552