Helix Energy Solutions Group, Inc. (HLX) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -10.8%
- 3M
- -11.9%
- YTD
- +35.8%
- 1Y
- +39.0%
- 3Y
- +3.1%
- 5Y
- +10.7%
Loading 10-year price history...
HLX Historical Performance
HLX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.1%
- 2003 annual price return
- -1.4%
- 2004 annual price return
- +66.6%
- 2005 annual price return
- +83.5%
- 2006 annual price return
- -20.4%
- 2007 annual price return
- +39.0%
- 2008 annual price return
- -82.6%
- 2009 annual price return
- +49.5%
- 2010 annual price return
- -2.1%
- 2011 annual price return
- +31.6%
- 2012 annual price return
- +23.7%
- 2013 annual price return
- +9.2%
- 2014 annual price return
- -5.0%
- 2015 annual price return
- -75.7%
- 2016 annual price return
- +64.2%
- 2017 annual price return
- -19.4%
- 2018 annual price return
- -29.2%
- 2019 annual price return
- +68.7%
- 2020 annual price return
- -56.5%
- 2021 annual price return
- -26.4%
- 2022 annual price return
- +118.3%
- 2023 annual price return
- +46.6%
- 2024 annual price return
- -6.9%
- 2025 annual price return
- -35.2%
- 2026 annual price return
- +43.6%
HLX Stock Price Trajectory (1997–2026)
As of July 8, 2026, Helix Energy Solutions Group, Inc. (HLX) trades at $8.69, representing a +39.0% return over the past year. The stock has delivered a +66.5% total return over five years (+10.7% 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 -81.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CLOV (+73.0% 1Y), OII (+91.2% 1Y), and TDW (+39.0% 1Y), HLX has underperformed the peer group average. Compare HLX vs CLOV →
HLX Historical Price Data · from 1997
Rows 1–50 of 7,299| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.58 | 8.74 | 8.54 | 8.69 | 941K | +2.12% |
| 2026-07-06 | 8.48 | 8.70 | 8.48 | 8.51 | 860K | -0.35% |
| 2026-07-02 | 8.70 | 8.70 | 8.46 | 8.54 | 1.12M | +0.35% |
| 2026-07-01 | 8.69 | 8.75 | 8.46 | 8.51 | 1.62M | -2.63% |
| 2026-06-30 | 8.76 | 8.88 | 8.68 | 8.74 | 1.72M | +0.34% |
| 2026-06-29 | 8.88 | 8.91 | 8.68 | 8.71 | 1.43M | -1.80% |
| 2026-06-26 | 8.64 | 8.87 | 8.58 | 8.87 | 2.55M | +1.49% |
| 2026-06-25 | 8.53 | 8.80 | 8.51 | 8.74 | 1.09M | +1.98% |
| 2026-06-24 | 8.62 | 8.63 | 8.42 | 8.57 | 1.37M | -2.94% |
| 2026-06-23 | 8.84 | 8.89 | 8.71 | 8.83 | 892K | -0.23% |
| 2026-06-22 | 8.74 | 8.86 | 8.56 | 8.85 | 1.35M | +1.84% |
| 2026-06-18 | 8.84 | 8.89 | 8.49 | 8.69 | 4.03M | -2.03% |
| 2026-06-17 | 9.27 | 9.30 | 8.85 | 8.87 | 1.55M | -3.59% |
| 2026-06-16 | 9.40 | 9.54 | 9.12 | 9.20 | 1.80M | -3.06% |
| 2026-06-15 | 9.48 | 9.63 | 9.41 | 9.49 | 673K | -2.57% |
| 2026-06-12 | 9.65 | 9.88 | 9.65 | 9.74 | 1.22M | -0.31% |
| 2026-06-11 | 9.81 | 9.88 | 9.54 | 9.77 | 885K | +1.45% |
| 2026-06-10 | 9.60 | 9.74 | 9.57 | 9.63 | 754K | +1.37% |
| 2026-06-09 | 9.69 | 9.75 | 9.37 | 9.50 | 989K | -2.46% |
| 2026-06-08 | 9.43 | 9.83 | 9.43 | 9.74 | 766K | +5.41% |
| 2026-06-05 | 9.71 | 9.71 | 9.19 | 9.24 | 1.36M | -5.04% |
| 2026-06-04 | 9.47 | 9.79 | 9.41 | 9.73 | 923K | +1.99% |
| 2026-06-03 | 9.78 | 9.78 | 9.48 | 9.54 | 1.22M | -1.85% |
| 2026-06-02 | 9.55 | 9.88 | 9.55 | 9.72 | 927K | +1.67% |
| 2026-06-01 | 9.44 | 9.60 | 9.40 | 9.56 | 1.09M | +2.25% |
| 2026-05-29 | 9.34 | 9.48 | 9.29 | 9.35 | 957K | 0.00% |
| 2026-05-28 | 9.61 | 9.64 | 9.22 | 9.35 | 1.90M | -1.99% |
| 2026-05-27 | 9.88 | 9.91 | 9.47 | 9.54 | 1.75M | -5.64% |
| 2026-05-26 | 10.00 | 10.32 | 9.94 | 10.11 | 1.46M | +0.30% |
| 2026-05-22 | 9.97 | 10.11 | 9.85 | 10.08 | 210K | +0.40% |
| 2026-05-21 | 10.36 | 10.36 | 9.83 | 10.04 | 1.94M | -1.86% |
| 2026-05-20 | 10.24 | 10.44 | 10.20 | 10.23 | 1.44M | +0.10% |
| 2026-05-19 | 10.52 | 10.60 | 10.21 | 10.22 | 3.11M | -2.39% |
| 2026-05-18 | 10.00 | 10.54 | 10.00 | 10.47 | 1.69M | +4.18% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HLX — Frequently Asked Questions
Quick answers to the most common questions about buying HLX stock.
How has HLX stock performed recently?
HLX returned +39.0% over the past year, beating its 5-year annualized CAGR of +10.7%. 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 +39.0% 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 1997-2026, downloadable in CSV format.