Helio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	4.19	4.74	3.50	3.73	3.73	-7.67%	121,008
May 26, 2026	3.98	4.41	3.84	4.04	4.04	8.02%	91,631
May 22, 2026	3.42	3.92	3.42	3.74	3.74	8.09%	87,179
May 21, 2026	3.76	3.79	3.44	3.46	3.46	1.47%	60,360
May 20, 2026	3.26	3.85	3.26	3.41	3.41	4.28%	20,920
May 19, 2026	3.46	3.49	3.13	3.27	3.27	4.81%	34,209
May 18, 2026	2.94	3.85	2.80	3.12	3.12	11.03%	97,397
May 15, 2026	2.69	2.98	2.48	2.81	2.81	7.25%	23,002
May 14, 2026	2.72	2.95	2.55	2.62	2.62	-3.68%	23,070
May 13, 2026	2.61	3.06	2.43	2.72	2.72	4.62%	28,574
May 12, 2026	2.50	2.60	2.33	2.60	2.60	9.70%	13,592
May 11, 2026	2.50	2.74	2.22	2.37	2.37	-1.25%	32,076
May 8, 2026	2.60	2.70	2.40	2.40	2.40	0.42%	41,280
May 7, 2026	2.70	2.70	2.31	2.39	2.39	-2.45%	14,801
May 6, 2026	2.22	2.55	2.22	2.45	2.45	10.36%	27,236
May 5, 2026	2.11	2.49	2.01	2.22	2.22	-0.89%	37,127
May 4, 2026	2.44	2.44	2.15	2.24	2.24	-2.61%	25,541
May 1, 2026	2.50	2.55	2.15	2.30	2.30	-8.00%	44,059
Apr 30, 2026	2.50	2.65	2.36	2.50	2.50	-0.79%	17,828
Apr 29, 2026	2.83	2.83	2.40	2.52	2.52	-9.03%	10,638
Apr 28, 2026	2.92	3.09	2.40	2.77	2.77	-4.48%	34,824
Apr 27, 2026	2.98	3.00	2.71	2.90	2.90	-1.69%	17,590
Apr 24, 2026	2.66	3.40	2.55	2.95	2.95	10.90%	40,361
Apr 23, 2026	2.75	2.75	2.41	2.66	2.66	-6.67%	29,310
Apr 22, 2026	3.05	3.05	2.65	2.85	2.85	-1.38%	51,638
Apr 21, 2026	3.04	3.19	2.55	2.89	2.89	0.35%	62,433
Apr 20, 2026	2.80	3.03	2.75	2.88	2.88	2.13%	13,934
Apr 17, 2026	2.75	2.89	2.70	2.82	2.82	5.22%	31,359
Apr 16, 2026	2.65	2.84	2.65	2.68	2.68	1.13%	32,488
Apr 15, 2026	2.40	2.72	2.40	2.65	2.65	10.42%	48,387
Apr 14, 2026	2.71	2.80	2.19	2.40	2.40	-9.77%	61,484
Apr 13, 2026	3.04	3.04	2.10	2.66	2.66	-	116,674
Apr 10, 2026	1.80	2.75	1.72	2.66	2.66	44.57%	376,749
Apr 9, 2026	1.97	1.99	1.74	1.84	1.84	-0.54%	10,521
Apr 8, 2026	1.95	2.49	1.70	1.85	1.85	-2.63%	84,061
Apr 7, 2026	2.15	2.15	1.86	1.90	1.90	-1.55%	13,101
Apr 6, 2026	1.75	2.18	1.75	1.93	1.93	17.68%	100,411
Apr 2, 2026	1.69	1.88	1.51	1.64	1.64	-1.20%	65,032
Apr 1, 2026	1.77	1.87	1.53	1.66	1.66	3.11%	49,500
Mar 31, 2026	1.54	1.77	1.54	1.61	1.61	4.55%	12,114
Mar 30, 2026	1.76	1.77	1.54	1.54	1.54	-9.41%	26,789
Mar 27, 2026	1.70	1.76	1.61	1.70	1.70	-	5,592
Mar 26, 2026	1.50	1.75	1.50	1.70	1.70	13.33%	21,139
Mar 25, 2026	1.62	1.79	1.42	1.50	1.50	-1.32%	48,713
Mar 24, 2026	1.55	1.62	1.51	1.52	1.52	-2.56%	4,828
Mar 23, 2026	1.62	1.62	1.56	1.56	1.56	0.65%	3,682
Mar 20, 2026	1.50	1.57	1.45	1.55	1.55	3.54%	11,920
Mar 19, 2026	1.54	1.54	1.50	1.50	1.50	1.84%	6,906
Mar 18, 2026	1.49	1.55	1.42	1.47	1.47	0.68%	5,502
Mar 17, 2026	1.56	1.56	1.45	1.46	1.46	-5.19%	14,164