Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
3.090
0.00 (0.00%)
At close: Jul 14, 2025
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 2,510 |
| Jul 11, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -10.43% | 2,277 |
| Jul 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,001 |
| Jul 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -8.00% | 215 |
| Jul 1, 2025 | 3.76 | 3.83 | 3.45 | 3.75 | 3.75 | 2.74% | 9,189 |
| Jun 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 204 |
| Jun 27, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 5.21% | 4,825 |
| Jun 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 817 |
| Jun 25, 2025 | 3.79 | 3.90 | 3.33 | 3.65 | 3.65 | -3.95% | 5,540 |
| Jun 24, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -5.00% | 2,730 |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 158 |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 883 |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 1,236 |
| Jun 16, 2025 | 4.10 | 4.20 | 4.00 | 4.01 | 4.01 | 16.23% | 3,120 |
| Jun 13, 2025 | 4.75 | 4.75 | 3.45 | 3.45 | 3.45 | -26.60% | 16,780 |
| Jun 12, 2025 | 5.30 | 5.30 | 4.70 | 4.70 | 4.70 | -7.66% | 5,830 |
| Jun 11, 2025 | 5.40 | 5.81 | 5.00 | 5.09 | 5.09 | -0.20% | 7,532 |
| Jun 10, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | -8.93% | 490 |
| Jun 9, 2025 | 6.40 | 6.40 | 5.01 | 5.60 | 5.60 | -13.85% | 4,296 |
| Jun 6, 2025 | 4.50 | 8.01 | 4.25 | 6.50 | 6.50 | 52.94% | 22,377 |
| Jun 5, 2025 | 4.51 | 4.51 | 4.25 | 4.25 | 4.25 | -15.00% | 923 |
| Jun 4, 2025 | 5.49 | 5.49 | 5.00 | 5.00 | 5.00 | -8.93% | 890 |
| Jun 3, 2025 | 5.35 | 5.91 | 5.35 | 5.49 | 5.49 | -33.45% | 2,370 |
| Jun 2, 2025 | 8.24 | 8.25 | 6.20 | 8.25 | 8.25 | 3.13% | 2,656 |
| May 30, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 6.67% | 1,013 |
| May 29, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 4,396 |
| May 28, 2025 | 8.00 | 9.80 | 8.00 | 8.00 | 8.00 | 14.29% | 4,346 |
| May 27, 2025 | 6.00 | 7.50 | 6.00 | 7.00 | 7.00 | 40.00% | 1,584 |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 479 |
| May 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 258 |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 202 |
| Apr 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -28.57% | 115 |
| Apr 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 64.71% | 145 |
| Apr 8, 2025 | 5.01 | 5.01 | 4.25 | 4.25 | 4.25 | -42.57% | 501 |
| Apr 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 118 |
| Apr 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 1,125 |
| Apr 3, 2025 | 4.99 | 7.30 | 4.99 | 7.30 | 7.30 | 71.36% | 1,085 |
| Apr 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -29.00% | 100 |
| Mar 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -17.81% | 122 |
| Mar 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 259 |
| Mar 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 287 |
| Mar 7, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 4.29% | 651 |
| Mar 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 179 |
| Feb 26, 2025 | 4.50 | 7.00 | 4.50 | 7.00 | 7.00 | 55.56% | 601 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 910 |
| Jan 30, 2025 | 4.55 | 5.00 | 4.55 | 5.00 | 5.00 | -28.57% | 1,200 |
| Jan 24, 2025 | 4.99 | 7.00 | 4.99 | 7.00 | 7.00 | 42.83% | 300 |
| Jan 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -18.10% | 100 |
| Jan 16, 2025 | 6.00 | 6.22 | 5.98 | 5.98 | 5.98 | 8.80% | 600 |