Helio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.92	0.99	0.70	0.99	0.99	7.64%	78,996
Jan 20, 2026	0.75	0.94	0.70	0.92	0.92	31.39%	185,175
Jan 16, 2026	0.60	0.75	0.55	0.70	0.70	19.66%	110,630
Jan 15, 2026	0.60	0.60	0.55	0.59	0.59	-2.50%	8,492
Jan 14, 2026	0.64	0.64	0.55	0.60	0.60	-6.21%	28,198
Jan 13, 2026	0.59	0.64	0.50	0.64	0.64	6.62%	54,460
Jan 12, 2026	0.63	0.63	0.53	0.60	0.60	11.13%	35,320
Jan 9, 2026	0.51	0.54	0.45	0.54	0.54	-15.64%	154,054
Jan 8, 2026	0.64	0.64	0.53	0.64	0.64	16.36%	40,233
Jan 7, 2026	0.71	0.71	0.55	0.55	0.55	-31.25%	45,810
Jan 6, 2026	0.53	0.85	0.53	0.80	0.80	60.00%	37,360
Jan 5, 2026	0.41	0.59	0.41	0.50	0.50	11.14%	53,027
Jan 2, 2026	0.50	0.50	0.42	0.45	0.45	7.12%	10,102
Dec 31, 2025	0.44	0.49	0.42	0.42	0.42	-14.29%	29,058
Dec 30, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	650
Dec 29, 2025	0.55	0.55	0.50	0.50	0.50	-16.67%	2,554
Dec 26, 2025	0.50	0.61	0.42	0.60	0.60	17.65%	39,270
Dec 23, 2025	0.40	0.51	0.40	0.51	0.51	8.51%	7,860
Dec 22, 2025	0.38	0.47	0.36	0.47	0.47	6.82%	99,000
Dec 19, 2025	0.48	0.51	0.41	0.44	0.44	21.88%	22,825
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	2.85%	300
Dec 17, 2025	0.49	0.51	0.35	0.35	0.35	0.29%	31,550
Dec 16, 2025	0.37	0.40	0.32	0.35	0.35	-10.92%	28,288
Dec 15, 2025	0.70	0.70	0.35	0.39	0.39	-32.26%	38,747
Dec 12, 2025	0.60	1.30	0.54	0.58	0.58	8.41%	56,798
Dec 11, 2025	0.45	0.70	0.45	0.54	0.53	7.41%	56,829
Dec 10, 2025	0.22	0.62	0.22	0.50	0.50	126.41%	161,958
Dec 8, 2025	0.21	0.22	0.21	0.22	0.22	37.33%	11,250
Dec 5, 2025	0.16	0.16	0.15	0.16	0.16	-30.35%	10,200
Dec 1, 2025	0.23	0.23	0.23	0.23	0.23	43.75%	407
Nov 26, 2025	0.16	0.16	0.16	0.16	0.16	-8.78%	895
Nov 25, 2025	0.22	0.22	0.18	0.18	0.18	75.40%	1,150
Nov 20, 2025	0.10	0.10	0.10	0.10	0.10	-	10,975
Nov 12, 2025	0.12	0.13	0.10	0.10	0.10	-50.00%	23,725
Nov 5, 2025	0.21	0.21	0.20	0.20	0.20	-8.68%	7,750
Nov 4, 2025	0.22	0.22	0.22	0.22	0.22	6.16%	3,000
Nov 3, 2025	0.37	0.39	0.21	0.21	0.21	-48.41%	3,000
Oct 31, 2025	0.40	0.40	0.40	0.40	0.40	58.38%	600
Oct 29, 2025	0.26	0.26	0.25	0.25	0.25	1.00%	6,282
Oct 28, 2025	0.28	0.45	0.25	0.25	0.25	-41.55%	12,725
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-0.44%	100
Oct 24, 2025	0.44	0.44	0.43	0.43	0.43	1.20%	200
Oct 23, 2025	0.42	0.42	0.42	0.42	0.42	41.31%	400
Oct 22, 2025	0.31	0.31	0.30	0.30	0.30	-	3,617
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	-52.33%	1,000
Oct 20, 2025	0.63	0.63	0.63	0.63	0.63	61.56%	1,732
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