HLX: Helix Energy Solutions Group Inc.

As of Friday, August 22nd, 2025

$ 6.38

+0.38 +6.33%

Open: 6.06
High: 6.42
Low: 6.02
Volume: 1,910,927
Previous Close on Thursday, August 21st, 2025

$ 6.00

+0.30 +5.26%

Open: 5.79
High: 6.01
Low: 5.75
Volume: 1,904,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 6.06 6.42 6.02 6.38 1,910,927 +0.38 +6.33
2025-08-21 5.79 6.01 5.75 6.00 1,904,008 +0.30 +5.26
2025-08-20 5.70 5.77 5.61 5.70 1,271,305 -0.02 -0.35
2025-08-19 5.78 5.83 5.65 5.72 943,804 -0.05 -0.87
2025-08-18 5.70 5.92 5.67 5.77 1,215,201 +0.05 +0.87
2025-08-15 5.75 5.80 5.68 5.72 1,050,589 -0.02 -0.35
2025-08-14 5.85 5.86 5.58 5.74 1,725,649 -0.16 -2.71
2025-08-13 5.96 6.09 5.87 5.90 1,431,837 -0.03 -0.51
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 6.42
On 2025-08-22		 5.61
On 2025-08-20		 0.66 11.54 5.92
On 2025-08-18		 5.61
On 2025-08-20		 -5.24 5.91
10D 6.42
On 2025-08-22		 5.58
On 2025-08-14		 0.54 9.25 6.09
On 2025-08-13		 5.58
On 2025-08-14		 -8.37 5.86
20D 6.46
On 2025-07-29		 5.58
On 2025-08-14		 0.21 3.40 6.46
On 2025-07-29		 5.58
On 2025-08-14		 -13.62 5.94
WTD 6.42
On 2025-08-22		 5.61
On 2025-08-20		 0.66 11.54 5.92
On 2025-08-18		 5.61
On 2025-08-20		 -5.24 5.91
MTD 6.42
On 2025-08-22		 5.58
On 2025-08-14		 0.45 7.59 6.19
On 2025-08-06		 5.58
On 2025-08-14		 -9.85 5.88
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
VFH

Vanguard Financials ETF

131.16 +2.53 +1.97 284,448
ELME

Elme Communities

16.95 +0.18 +1.07 1,802,454
IJT

iShares S&P SmallCap 600 Growth ETF

141.82 +4.77 +3.48 226,777
FVD

First Trust Value Line Dividend Index

46.86 +0.59 +1.28 451,344
HLX

Helix Energy Solutions Group Inc.

6.38 +0.38 +6.33 1,910,927