Helix Energy Solutions Group Inc (HLX)

HLX
🏛️ 미국 →
6.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.21 7.44 7.18 7.38 2.5M
2022-12-29 6.94 7.40 6.88 7.32 1.6M
2022-12-28 7.37 7.41 6.79 6.97 1.7M
2022-12-27 7.15 7.48 7.09 7.41 2.6M
2022-12-23 6.81 7.09 6.77 7.08 1.5M
2022-12-22 6.79 6.82 6.50 6.66 1.2M
2022-12-21 6.82 6.91 6.65 6.78 1.7M
2022-12-20 6.19 6.71 6.16 6.68 2.0M
2022-12-19 6.31 6.46 6.07 6.17 1.3M
2022-12-16 6.00 6.26 5.94 6.24 3.7M
2022-12-15 6.27 6.33 6.07 6.20 1.3M
2022-12-14 6.25 6.45 6.18 6.37 1.5M
2022-12-13 6.17 6.29 6.11 6.22 1.6M
2022-12-12 5.84 6.08 5.76 6.04 1.6M
2022-12-09 5.98 6.07 5.78 5.79 1.5M
2022-12-08 6.18 6.26 5.98 6.02 1.2M
2022-12-07 6.27 6.30 5.90 5.97 1.2M
2022-12-06 6.18 6.33 6.12 6.20 1.5M
2022-12-05 6.61 6.67 6.10 6.18 1.4M
2022-12-02 6.32 6.56 6.32 6.54 0.8M
2022-12-01 6.50 6.56 6.40 6.42 1.0M
2022-11-30 6.41 6.47 6.21 6.38 1.7M
2022-11-29 6.24 6.30 6.14 6.30 2.3M
2022-11-28 6.04 6.27 6.00 6.12 1.4M
2022-11-25 6.25 6.43 6.22 6.26 0.8M
2022-11-23 6.36 6.40 6.18 6.29 1.4M
2022-11-22 6.52 6.63 6.41 6.53 1.1M
2022-11-21 6.46 6.57 6.00 6.38 2.7M
2022-11-18 6.67 6.71 6.49 6.66 0.8M
2022-11-17 6.53 6.80 6.42 6.79 1.4M
2022-11-16 6.74 6.79 6.63 6.67 1.2M
2022-11-15 6.80 6.83 6.57 6.81 1.3M
2022-11-14 6.86 7.11 6.72 6.73 1.7M
2022-11-11 6.91 6.99 6.78 6.86 1.3M
2022-11-10 6.70 6.80 6.58 6.74 1.4M
2022-11-09 6.68 6.82 6.54 6.58 1.7M
2022-11-08 6.97 7.00 6.77 6.85 2.0M
2022-11-07 6.94 7.14 6.82 7.00 2.6M
2022-11-04 6.93 7.02 6.77 6.84 1.6M
2022-11-03 6.66 6.84 6.55 6.75 1.6M
2022-11-02 6.84 7.08 6.73 6.77 2.2M
2022-11-01 7.15 7.18 6.86 6.94 2.9M
2022-10-31 6.48 7.11 6.45 7.00 5.1M
2022-10-28 6.37 6.56 6.34 6.50 3.6M
2022-10-27 6.20 6.54 6.14 6.33 5.0M
2022-10-26 5.49 6.23 5.48 6.16 9.3M
2022-10-25 4.90 5.29 4.90 5.18 3.6M
2022-10-24 4.72 4.80 4.61 4.80 1.8M
2022-10-21 4.75 4.82 4.64 4.74 1.6M
2022-10-20 4.62 4.74 4.62 4.68 1.7M
2022-10-19 4.40 4.58 4.40 4.57 1.5M
2022-10-18 4.42 4.52 4.31 4.44 0.8M
2022-10-17 4.38 4.54 4.32 4.37 1.2M
2022-10-14 4.41 4.41 4.27 4.30 1.3M
2022-10-13 4.29 4.49 4.23 4.46 1.3M
2022-10-12 4.27 4.45 4.18 4.39 2.2M
2022-10-11 4.24 4.41 4.18 4.31 1.7M
2022-10-10 4.53 4.59 4.30 4.35 1.4M
2022-10-07 4.58 4.61 4.46 4.50 1.0M
2022-10-06 4.36 4.54 4.33 4.50 1.2M
2022-10-05 4.32 4.44 4.26 4.39 1.6M
2022-10-04 4.21 4.37 4.15 4.35 1.6M
2022-10-03 4.07 4.15 3.99 4.12 1.5M
2022-09-30 3.88 3.99 3.84 3.86 1.1M
2022-09-29 3.94 3.95 3.80 3.93 1.3M
2022-09-28 3.73 4.02 3.68 3.99 2.3M
2022-09-27 3.82 3.87 3.65 3.66 1.9M
2022-09-26 3.67 3.81 3.57 3.72 2.1M
2022-09-23 3.99 4.02 3.70 3.73 2.5M
2022-09-22 4.32 4.43 4.20 4.22 1.6M
2022-09-21 4.49 4.54 4.26 4.26 1.6M
2022-09-20 4.43 4.47 4.28 4.38 1.3M
2022-09-19 4.34 4.56 4.32 4.48 1.3M
2022-09-16 4.48 4.61 4.34 4.50 4.0M
2022-09-15 4.46 4.56 4.29 4.54 2.2M
2022-09-14 4.34 4.62 4.33 4.61 1.6M
2022-09-13 4.29 4.40 4.13 4.32 2.0M
2022-09-12 4.40 4.46 4.34 4.41 1.6M
2022-09-09 4.30 4.43 4.27 4.40 1.5M
2022-09-08 4.23 4.29 4.11 4.16 1.4M
2022-09-07 4.13 4.24 4.07 4.24 1.7M
2022-09-06 4.44 4.55 4.23 4.25 1.4M
2022-09-02 4.32 4.47 4.24 4.44 1.4M
2022-09-01 4.21 4.28 4.07 4.16 1.8M
2022-08-31 4.21 4.50 4.18 4.32 4.7M
2022-08-30 4.47 4.47 4.25 4.37 2.4M
2022-08-29 4.36 4.58 4.36 4.58 1.4M
2022-08-26 4.49 4.54 4.34 4.39 1.4M
2022-08-25 4.40 4.51 4.35 4.49 1.5M
2022-08-24 4.28 4.42 4.25 4.37 1.3M
2022-08-23 4.16 4.40 4.16 4.27 1.6M
2022-08-22 4.05 4.14 3.96 4.05 1.3M
2022-08-19 4.13 4.17 4.06 4.10 0.9M
2022-08-18 3.99 4.20 3.96 4.18 1.0M
2022-08-17 3.95 4.00 3.88 3.94 0.8M
2022-08-16 4.12 4.17 3.93 3.95 2.4M
2022-08-15 4.07 4.12 3.91 4.11 1.2M
2022-08-12 4.08 4.24 4.03 4.23 0.9M
2022-08-11 4.14 4.30 4.09 4.11 1.2M
2022-08-10 4.04 4.04 3.87 4.01 1.6M
2022-08-09 4.04 4.10 3.96 3.98 1.3M
2022-08-08 3.93 4.00 3.87 3.96 1.5M
2022-08-05 3.76 4.08 3.74 3.99 1.9M
2022-08-04 3.92 4.00 3.77 3.80 2.5M
2022-08-03 4.08 4.13 3.92 3.97 1.7M
2022-08-02 3.90 4.12 3.90 4.06 2.2M
2022-08-01 3.93 3.99 3.75 3.94 2.9M
2022-07-29 3.88 4.14 3.88 4.04 2.7M
2022-07-28 3.65 3.94 3.63 3.86 4.8M
2022-07-27 3.42 3.63 3.36 3.61 6.8M
2022-07-26 3.07 3.28 3.02 3.18 5.0M
2022-07-25 2.66 2.86 2.64 2.85 2.7M
2022-07-22 2.63 2.72 2.57 2.61 1.8M
2022-07-21 2.76 2.76 2.56 2.65 2.1M
2022-07-20 2.84 2.92 2.80 2.88 1.7M
2022-07-19 2.71 2.93 2.71 2.88 2.2M
2022-07-18 2.68 2.78 2.68 2.71 1.7M
2022-07-15 2.57 2.59 2.50 2.57 2.1M
2022-07-14 2.60 2.62 2.47 2.50 4.2M
2022-07-13 2.66 2.76 2.64 2.70 1.3M
2022-07-12 2.77 2.81 2.71 2.71 1.5M
2022-07-11 2.88 2.91 2.79 2.86 1.0M
2022-07-08 3.00 3.03 2.91 2.95 2.0M
2022-07-07 2.84 3.03 2.82 2.96 2.7M
2022-07-06 2.78 2.85 2.65 2.75 5.6M
2022-07-05 3.05 3.10 2.72 2.81 3.2M
2022-07-01 3.16 3.19 2.93 3.14 1.5M
2022-06-30 3.06 3.16 3.00 3.10 3.5M
2022-06-29 3.35 3.38 3.10 3.14 2.5M
2022-06-28 3.52 3.53 3.26 3.30 1.9M
2022-06-27 3.12 3.44 3.09 3.42 3.3M
2022-06-24 3.15 3.23 3.05 3.07 3.2M
2022-06-23 3.33 3.35 2.97 3.08 4.2M
2022-06-22 3.34 3.43 3.28 3.30 2.7M
2022-06-21 3.52 3.68 3.48 3.49 2.5M
2022-06-17 3.62 3.67 3.34 3.45 7.8M
2022-06-16 3.67 3.73 3.55 3.60 2.5M
2022-06-15 3.84 3.90 3.74 3.80 1.8M
2022-06-14 4.14 4.17 3.77 3.84 2.3M
2022-06-13 4.13 4.21 3.96 4.07 1.8M
2022-06-10 4.42 4.47 4.18 4.30 2.1M
2022-06-09 4.62 4.63 4.41 4.50 1.0M
2022-06-08 4.82 4.83 4.60 4.67 1.4M
2022-06-07 4.54 4.77 4.45 4.75 1.2M
2022-06-06 4.57 4.64 4.45 4.58 1.1M
2022-06-03 4.72 4.81 4.50 4.51 1.4M
2022-06-02 4.82 4.94 4.71 4.75 1.7M
2022-06-01 4.68 4.86 4.63 4.82 1.9M
2022-05-31 4.65 4.92 4.42 4.64 5.2M
2022-05-27 4.48 4.65 4.48 4.64 1.1M
2022-05-26 4.62 4.67 4.51 4.53 1.0M
2022-05-25 4.51 4.60 4.44 4.55 1.0M
2022-05-24 4.45 4.54 4.38 4.49 1.3M
2022-05-23 4.46 4.52 4.30 4.48 1.6M
2022-05-20 4.26 4.37 4.15 4.22 1.2M
2022-05-19 4.15 4.30 4.12 4.20 1.4M
2022-05-18 4.41 4.45 4.18 4.25 1.7M
2022-05-17 4.27 4.51 4.26 4.35 2.4M
2022-05-16 4.06 4.23 4.06 4.17 1.7M
2022-05-13 3.97 4.11 3.94 4.02 1.2M
2022-05-12 3.90 3.94 3.72 3.91 1.7M
2022-05-11 3.94 4.16 3.91 3.94 1.5M
2022-05-10 4.04 4.05 3.77 3.86 1.7M
2022-05-09 4.22 4.22 3.82 3.85 1.6M
2022-05-06 4.43 4.44 4.24 4.34 1.0M
2022-05-05 4.53 4.53 4.14 4.36 1.5M
2022-05-04 4.28 4.47 4.21 4.43 1.4M
2022-05-03 4.10 4.29 4.10 4.20 1.1M
2022-05-02 4.07 4.18 3.95 4.12 2.2M
2022-04-29 4.25 4.33 4.06 4.11 1.3M
2022-04-28 4.31 4.34 4.05 4.27 1.4M
2022-04-27 4.29 4.33 4.13 4.24 2.0M
2022-04-26 4.60 4.60 3.87 4.26 4.1M
2022-04-25 4.50 4.66 4.37 4.59 2.1M
2022-04-22 4.98 5.12 4.81 4.82 1.4M
2022-04-21 5.33 5.33 4.94 5.01 1.7M
2022-04-20 5.26 5.31 5.09 5.26 1.2M
2022-04-19 5.33 5.46 5.18 5.26 1.7M
2022-04-18 5.28 5.52 5.23 5.41 2.5M
2022-04-14 4.98 5.18 4.88 5.16 1.7M
2022-04-13 4.98 5.04 4.82 4.98 1.4M
2022-04-12 4.82 5.00 4.82 4.91 1.3M
2022-04-11 4.94 4.94 4.65 4.70 1.6M
2022-04-08 4.90 5.06 4.90 5.00 2.0M
2022-04-07 4.93 5.01 4.72 4.88 1.2M
2022-04-06 5.00 5.07 4.89 4.92 1.5M
2022-04-05 5.12 5.27 4.94 4.98 2.2M
2022-04-04 5.25 5.34 5.02 5.15 1.6M
2022-04-01 4.84 5.20 4.77 5.18 2.6M
2022-03-31 4.77 5.00 4.75 4.78 2.3M
2022-03-30 4.90 5.07 4.82 4.85 1.5M
2022-03-29 4.62 4.89 4.55 4.88 2.0M
2022-03-28 4.88 4.91 4.67 4.74 1.8M
2022-03-25 4.72 5.07 4.71 5.02 1.9M
2022-03-24 4.79 4.83 4.69 4.75 1.0M
2022-03-23 4.85 4.93 4.71 4.72 1.2M
2022-03-22 4.81 4.87 4.67 4.76 0.8M
2022-03-21 4.77 4.92 4.73 4.78 1.6M
2022-03-18 4.67 4.68 4.54 4.65 2.6M
2022-03-17 4.63 4.75 4.55 4.68 1.7M
2022-03-16 4.62 4.69 4.42 4.46 2.3M
2022-03-15 4.58 4.83 4.53 4.62 1.8M
2022-03-14 4.96 4.99 4.66 4.82 2.6M
2022-03-11 5.22 5.33 5.03 5.07 2.7M
2022-03-10 5.25 5.32 5.13 5.31 2.4M
2022-03-09 5.07 5.31 4.91 5.18 3.1M
2022-03-08 5.06 5.78 5.06 5.34 6.4M
2022-03-07 4.57 5.11 4.56 4.95 4.8M
2022-03-04 4.21 4.44 4.15 4.44 1.9M
2022-03-03 4.11 4.28 4.07 4.24 1.8M
2022-03-02 4.01 4.22 4.01 4.18 1.7M
2022-03-01 4.08 4.17 3.86 3.98 2.3M
2022-02-28 3.84 4.05 3.82 4.05 1.9M
2022-02-25 3.95 3.99 3.78 3.88 1.3M
2022-02-24 3.99 3.99 3.78 3.98 2.9M
2022-02-23 3.99 4.06 3.86 3.93 2.2M
2022-02-22 3.90 4.03 3.75 3.90 2.1M
2022-02-18 4.10 4.16 3.97 4.05 1.7M
2022-02-17 4.11 4.23 4.08 4.18 2.0M
2022-02-16 4.00 4.23 4.00 4.19 2.0M
2022-02-15 3.79 3.98 3.77 3.96 1.5M
2022-02-14 3.92 4.03 3.88 3.91 1.4M
2022-02-11 3.80 4.03 3.78 3.97 1.8M
2022-02-10 3.64 3.92 3.64 3.74 1.8M
2022-02-09 3.69 3.75 3.63 3.68 1.0M
2022-02-08 3.86 3.92 3.64 3.65 1.4M
2022-02-07 3.89 3.94 3.84 3.88 1.3M
2022-02-04 3.87 3.98 3.84 3.93 2.3M
2022-02-03 3.82 3.89 3.72 3.87 1.8M
2022-02-02 3.88 3.89 3.77 3.85 2.0M
2022-02-01 3.68 4.02 3.65 3.86 5.6M
2022-01-31 3.51 3.57 3.41 3.53 1.2M
2022-01-28 3.59 3.63 3.38 3.51 1.0M
2022-01-27 3.69 3.80 3.43 3.55 1.3M
2022-01-26 3.70 3.81 3.56 3.61 1.4M
2022-01-25 3.40 3.66 3.35 3.65 1.1M
2022-01-24 3.21 3.45 3.16 3.44 1.5M
2022-01-21 3.35 3.43 3.27 3.32 1.4M
2022-01-20 3.48 3.61 3.39 3.40 0.9M
2022-01-19 3.67 3.68 3.47 3.53 0.9M
2022-01-18 3.88 3.91 3.61 3.63 1.2M
2022-01-14 3.63 3.81 3.63 3.81 1.2M
2022-01-13 3.57 3.68 3.53 3.67 1.4M
2022-01-12 3.62 3.62 3.55 3.55 1.2M
2022-01-11 3.59 3.65 3.46 3.60 1.1M
2022-01-10 3.62 3.66 3.50 3.56 0.9M
2022-01-07 3.47 3.63 3.43 3.63 1.7M
2022-01-06 3.47 3.52 3.42 3.45 1.0M
2022-01-05 3.54 3.60 3.35 3.37 1.0M
2022-01-04 3.42 3.55 3.42 3.50 1.3M
2022-01-03 3.15 3.39 3.12 3.38 1.2M