Helio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.86	2.00	1.71	1.83	1.83	-16.44%	42,017
Mar 2, 2026	2.47	2.47	1.83	2.19	2.19	-0.45%	54,146
Feb 27, 2026	1.84	2.33	1.84	2.20	2.20	20.68%	67,033
Feb 26, 2026	2.00	2.24	1.64	1.82	1.82	-6.51%	55,852
Feb 25, 2026	1.71	2.15	1.68	1.95	1.95	17.05%	86,659
Feb 24, 2026	1.56	1.67	1.38	1.67	1.67	14.11%	189,792
Feb 23, 2026	1.00	1.55	1.00	1.46	1.46	46.00%	179,638
Feb 20, 2026	1.15	1.15	0.97	1.00	1.00	6.67%	2,849
Feb 19, 2026	0.95	1.03	0.94	0.94	0.94	-4.82%	4,694
Feb 18, 2026	0.95	1.07	0.93	0.99	0.99	-2.48%	7,203
Feb 17, 2026	0.93	1.10	0.93	1.01	1.01	9.78%	1,741
Feb 13, 2026	1.23	1.25	0.91	0.92	0.92	-11.54%	18,832
Feb 12, 2026	1.20	1.20	0.85	1.04	1.04	-9.57%	30,042
Feb 11, 2026	1.30	1.33	1.01	1.15	1.15	-14.81%	48,999
Feb 10, 2026	1.35	1.50	1.30	1.35	1.35	-2.88%	44,399
Feb 9, 2026	1.18	1.52	1.18	1.39	1.39	18.30%	62,060
Feb 6, 2026	1.03	1.18	0.93	1.18	1.18	25.00%	22,858
Feb 5, 2026	1.23	1.25	0.92	0.94	0.94	-27.69%	96,037
Feb 4, 2026	1.17	1.51	1.17	1.30	1.30	30.00%	23,571
Feb 3, 2026	1.24	1.27	1.00	1.00	1.00	-24.81%	36,423
Feb 2, 2026	1.21	1.34	1.21	1.33	1.33	8.13%	20,670
Jan 30, 2026	1.42	1.45	1.17	1.23	1.23	-14.58%	24,290
Jan 29, 2026	1.37	1.59	1.35	1.44	1.44	5.57%	24,962
Jan 28, 2026	1.28	1.43	1.26	1.36	1.36	6.56%	17,891
Jan 27, 2026	1.54	1.54	1.27	1.28	1.28	-20.00%	30,874
Jan 26, 2026	2.07	2.31	1.19	1.60	1.60	-23.08%	243,891
Jan 23, 2026	1.41	2.35	1.41	2.08	2.08	49.64%	207,087
Jan 22, 2026	0.99	1.70	0.84	1.39	1.39	40.40%	240,088
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