Stockscreener 앱 받기
5.84
0.00%
0.00
시장 영업 전:
5.91
0.07
+1.20%
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.96 | $5.78 | $0.18 | 959,330.0 | +0.00% |
| 2025-08-07 | $6.13 | $5.83 | $0.2984 | 1,502,551.0 | -1.85% |
| 2025-08-06 | $6.19 | $5.91 | $0.28 | 1,138,826.0 | -1.98% |
| 2025-08-05 | $6.11 | $5.83 | $0.285 | 2,347,137.0 | +4.66% |
| 2025-08-04 | $5.91 | $5.70 | $0.205 | 1,254,935.0 | -1.36% |
| 2025-08-01 | $5.91 | $5.66 | $0.25 | 2,299,715.0 | -0.84% |
| 2025-07-31 | $6.27 | $5.88 | $0.395 | 1,735,383.0 | -5.12% |
| 2025-07-30 | $6.43 | $6.13 | $0.295 | 2,468,664.0 | -2.34% |
| 2025-07-29 | $6.46 | $6.21 | $0.2493 | 2,834,362.0 | +2.40% |
| 2025-07-28 | $6.37 | $6.15 | $0.215 | 2,013,049.0 | +1.30% |
| 2025-07-25 | $6.19 | $5.95 | $0.245 | 2,063,890.0 | +3.01% |
| 2025-07-24 | $6.12 | $5.52 | $0.60 | 6,898,691.0 | -13.94% |
| 2025-07-23 | $6.97 | $6.89 | $0.075 | 819,162.0 | +6.58% |
| 2025-07-22 | $6.59 | $6.36 | $0.23 | 1,438,624.0 | +1.87% |
| 2025-07-21 | $6.45 | $6.32 | $0.125 | 1,560,530.0 | +0.94% |
| 2025-07-18 | $6.50 | $6.25 | $0.255 | 1,219,975.0 | -0.47% |
| 2025-07-17 | $6.45 | $6.18 | $0.265 | 1,567,841.0 | +3.57% |
| 2025-07-16 | $6.38 | $6.12 | $0.255 | 1,465,054.0 | -2.69% |
| 2025-07-15 | $6.54 | $6.30 | $0.235 | 2,470,572.0 | +0.00% |
| 2025-07-14 | $6.52 | $6.30 | $0.215 | 1,702,142.0 | -3.36% |
Helix Energy Solutions Group Inc 주식 (HLX) 연도별 가격 이력
이 심층 분석에서는 Helix Energy Solutions Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Helix Energy Solutions Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.19 | $5.66 | $0.53 | 10,461,824.0 | -1.52% |
| 2025-07 | $7.02 | $5.52 | $1.50 | 46,732,607.0 | -4.97% |
| 2025-06 | $7.29 | $6.16 | $1.13 | 28,442,006.0 | +0.81% |
| 2025-05 | $7.11 | $6.02 | $1.09 | 35,071,522.0 | +1.64% |
| 2025-04 | $8.53 | $5.66 | $2.87 | 49,413,537.0 | -26.71% |
| 2025-03 | $8.90 | $7.63 | $1.27 | 40,066,471.0 | -3.60% |
| 2025-02 | $8.78 | $7.76 | $1.02 | 26,044,177.0 | +7.48% |
| 2025-01 | $9.75 | $7.98 | $1.77 | 27,103,244.0 | -13.95% |
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.96 | $8.81 | $2.15 | 27,829,562.0 | -14.22% |
| 2024-11 | $11.48 | $9.14 | $2.34 | 26,544,020.0 | +15.57% |
| 2024-10 | $12.33 | $8.98 | $3.35 | 51,231,704.0 | -16.67% |
| 2024-09 | $11.21 | $9.02 | $2.20 | 42,254,033.0 | -1.07% |
| 2024-08 | $11.77 | $9.68 | $2.09 | 26,041,299.0 | -4.92% |
| 2024-07 | $13.05 | $11.09 | $1.96 | 40,434,938.0 | -1.17% |
| 2024-06 | $11.98 | $10.04 | $1.95 | 45,407,585.0 | +3.74% |
| 2024-05 | $11.94 | $10.53 | $1.41 | 26,631,104.0 | +7.17% |
| 2024-04 | $12.14 | $10.48 | $1.66 | 34,965,259.0 | -0.92% |
| 2024-03 | $10.99 | $9.20 | $1.79 | 31,876,787.0 | +20.44% |
| 2024-02 | $10.41 | $8.91 | $1.50 | 38,498,759.0 | -4.26% |
| 2024-01 | $10.36 | $9.12 | $1.24 | 36,619,609.0 | -8.56% |
Helix Energy Solutions Group Inc 주식 (HLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.88 | $8.82 | $2.06 | 67,855,256.0 | +10.30% |
| 2023-11 | $10.41 | $8.98 | $1.43 | 38,295,875.0 | -4.90% |
| 2023-10 | $11.15 | $9.50 | $1.65 | 46,199,855.0 | -12.26% |
| 2023-09 | $11.88 | $10.34 | $1.54 | 49,727,777.0 | +10.16% |
| 2023-08 | $10.43 | $9.14 | $1.29 | 34,598,848.0 | +5.63% |
| 2023-07 | $10.04 | $7.24 | $2.79 | 35,849,877.0 | +30.08% |
| 2023-06 | $7.49 | $6.25 | $1.24 | 31,771,321.0 | +17.52% |
| 2023-05 | $7.24 | $6.18 | $1.06 | 32,470,418.0 | -13.38% |
| 2023-04 | $8.34 | $6.73 | $1.61 | 37,099,883.0 | -6.33% |
| 2023-03 | $8.84 | $6.98 | $1.86 | 45,355,341.0 | -6.52% |
| 2023-02 | $9.16 | $7.42 | $1.74 | 42,985,892.0 | +4.41% |
| 2023-01 | $8.14 | $6.81 | $1.33 | 31,607,731.0 | +7.45% |
2.04%
0.48%
자본화:
|
볼륨(24시간):