Helix Energy Solutions Group, Inc. (HLX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HLX Historical Performance
Short-Term Returns
HLX Stock Price Trajectory (2011–2026)
As of May 17, 2026, Helix Energy Solutions Group, Inc. (HLX) trades at $10.05, representing a +51.8% return over the past year. The stock has delivered a +90.0% total return over five years (+13.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.35 on October 15, 2007. From this peak, HLX has corrected -78.8%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CLOV (+1.8% 1Y), OII (+90.3% 1Y), and TDW (+96.4% 1Y), HLX has underperformed the peer group average. Compare HLX vs CLOV →
HLX Historical Price Data (2026–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-15 | 10.07 | 10.14 | 9.95 | 10.05 | 1.15M | -0.89% |
| 2026-05-14 | 10.08 | 10.24 | 10.04 | 10.14 | 1.12M | 0.00% |
| 2026-05-13 | 9.92 | 10.15 | 9.81 | 10.14 | 1.63M | +2.32% |
| 2026-05-12 | 10.08 | 10.10 | 9.88 | 9.91 | 1.18M | -0.60% |
| 2026-05-11 | 9.79 | 10.00 | 9.79 | 9.97 | 1.07M | +3.26% |
| 2026-05-08 | 9.86 | 9.87 | 9.57 | 9.65 | 1.44M | -1.78% |
| 2026-05-07 | 9.78 | 9.85 | 9.44 | 9.83 | 1.96M | -0.20% |
| 2026-05-06 | 9.98 | 10.00 | 9.74 | 9.85 | 1.91M | -4.00% |
| 2026-05-05 | 10.36 | 10.36 | 10.17 | 10.26 | 1.77M | +0.10% |
| 2026-05-04 | 10.32 | 10.49 | 10.14 | 10.25 | 1.38M | -0.39% |
| 2026-05-01 | 10.43 | 10.43 | 10.01 | 10.29 | 2.15M | -0.58% |
| 2026-04-30 | 9.92 | 10.45 | 9.87 | 10.35 | 1.70M | +2.48% |
| 2026-04-29 | 10.24 | 10.26 | 9.89 | 10.10 | 2.03M | +0.20% |
| 2026-04-28 | 10.07 | 10.23 | 9.99 | 10.08 | 2.37M | +1.51% |
| 2026-04-27 | 9.93 | 10.30 | 9.82 | 9.93 | 2.62M | +0.40% |
| 2026-04-24 | 9.72 | 9.94 | 9.52 | 9.89 | 3.98M | +1.96% |
| 2026-04-23 | 10.00 | 10.35 | 9.53 | 9.70 | 6.05M | +0.73% |
| 2026-04-22 | 9.47 | 9.74 | 9.41 | 9.63 | 1.43M | +2.67% |
| 2026-04-21 | 9.23 | 9.41 | 9.22 | 9.38 | 1.79M | +2.74% |
| 2026-04-20 | 9.17 | 9.28 | 9.01 | 9.13 | 1.81M | -0.33% |
| 2026-04-17 | 9.14 | 9.28 | 8.96 | 9.16 | 1.62M | -3.27% |
| 2026-04-16 | 9.46 | 9.54 | 9.36 | 9.47 | 1.71M | +0.53% |
| 2026-04-15 | 9.51 | 9.51 | 9.28 | 9.42 | 1.34M | +0.21% |
| 2026-04-14 | 9.61 | 9.74 | 9.38 | 9.40 | 1.32M | -3.98% |
| 2026-04-13 | 9.68 | 9.79 | 9.61 | 9.79 | 1.01M | +2.41% |
| 2026-04-10 | 9.55 | 9.71 | 9.46 | 9.56 | 849K | -0.21% |
| 2026-04-09 | 9.65 | 9.88 | 9.56 | 9.58 | 1.27M | -0.83% |
| 2026-04-08 | 9.38 | 9.73 | 9.27 | 9.66 | 1.73M | -2.03% |
| 2026-04-07 | 9.65 | 9.88 | 9.63 | 9.86 | 1.02M | +2.71% |
| 2026-04-06 | 9.54 | 9.69 | 9.54 | 9.60 | 864K | -0.10% |
See HLX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HLX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HLX vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonHLX — Frequently Asked Questions
Quick answers to the most common questions about buying HLX stock.
How has HLX stock performed recently?
HLX returned +51.8% over the past year, beating its 5-year annualized CAGR of +13.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HLX's all-time high price?
Helix Energy Solutions Group, Inc. reached $47.35 on 2007-10-15. The 52-week high is $10.75. Current 1-year return of +51.8% places the stock closer to historical peaks.
Where can I download HLX historical price data?
This page provides HLX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.