Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
0.6403
-0.3295 (-33.98%)
At close: Sep 15, 2025
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |