Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
2.400
-0.260 (-9.77%)
At close: Apr 14, 2026
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.54 | 1.58 | 1.46 | 1.54 | 1.54 | -0.65% | 34,242 |
| Mar 13, 2026 | 1.64 | 1.68 | 1.52 | 1.55 | 1.55 | -3.13% | 21,645 |
| Mar 12, 2026 | 1.65 | 1.75 | 1.55 | 1.60 | 1.60 | -6.98% | 33,857 |
| Mar 11, 2026 | 1.79 | 1.80 | 1.65 | 1.72 | 1.72 | -3.91% | 18,472 |
| Mar 10, 2026 | 1.69 | 1.94 | 1.53 | 1.79 | 1.79 | 18.54% | 22,118 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.50 | 1.51 | 1.51 | -9.58% | 22,548 |
| Mar 6, 2026 | 1.71 | 1.84 | 1.51 | 1.67 | 1.67 | 1.21% | 82,483 |
| Mar 5, 2026 | 1.94 | 1.99 | 1.58 | 1.65 | 1.65 | -13.70% | 58,656 |
| Mar 4, 2026 | 1.97 | 2.04 | 1.80 | 1.91 | 1.91 | 4.48% | 76,213 |
| 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 |