Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
0.3900
+0.0055 (1.43%)
At close: Oct 16, 2025
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 1.43% | 14,500 |
| Oct 15, 2025 | 0.65 | 0.70 | 0.38 | 0.38 | 0.38 | -36.30% | 7,903 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 88.51% | 113 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -41.78% | 1,206 |
| Oct 8, 2025 | 0.55 | 0.63 | 0.55 | 0.55 | 0.55 | - | 15,729 |
| Oct 7, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | -15.37% | 7,559 |
| Oct 6, 2025 | 0.34 | 0.65 | 0.34 | 0.65 | 0.65 | 6.89% | 440 |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.20% | 100 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.28% | 138 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.28% | 200 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 15.30% | 150 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.30 | 0.61 | 0.61 | -6.46% | 2,200 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 253 |
| Sep 24, 2025 | 0.51 | 0.65 | 0.49 | 0.65 | 0.65 | 33.42% | 4,204 |
| Sep 23, 2025 | 0.75 | 0.75 | 0.49 | 0.49 | 0.49 | -30.37% | 7,100 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 25.24% | 200 |
| Sep 19, 2025 | 0.64 | 0.75 | 0.56 | 0.56 | 0.56 | -12.70% | 3,305 |
| Sep 18, 2025 | 0.84 | 0.84 | 0.64 | 0.64 | 0.64 | -28.89% | 8,606 |
| Sep 17, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 237 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 40.56% | 337 |
| Sep 15, 2025 | 0.80 | 0.80 | 0.64 | 0.64 | 0.64 | -33.98% | 2,500 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.04% | 500 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 54.66% | 200 |
| Sep 10, 2025 | 0.81 | 0.81 | 0.64 | 0.64 | 0.64 | -35.99% | 4,474 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 350 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -12.88% | 5,897 |
| Sep 5, 2025 | 0.97 | 1.32 | 0.96 | 1.32 | 1.32 | 206.98% | 11,746 |
| Sep 2, 2025 | 0.79 | 0.79 | 0.43 | 0.43 | 0.43 | -57.00% | 2,400 |
| Aug 28, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | - | 3,450 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | 11.11% | 3,854 |
| Aug 26, 2025 | 1.69 | 1.69 | 0.90 | 0.90 | 0.90 | -46.75% | 2,291 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 901 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 550 |
| Aug 20, 2025 | 1.77 | 1.86 | 1.70 | 1.70 | 1.70 | -10.53% | 2,570 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 2,200 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -19.17% | 150 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 20.60% | 200 |
| Aug 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | 1,000 |
| Aug 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 401 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2,006 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,505 |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 12.79% | 2,550 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.60 | 1.72 | 1.72 | -35.09% | 600 |
| Jul 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 2,050 |
| Jul 23, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.67% | 100 |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 1,333 |
| Jul 18, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 99.33% | 550 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -51.46% | 431 |
| 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 |