Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
4.700
+0.010 (0.21%)
At close: Oct 6, 2026
Helio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.62 | 4.95 | 4.62 | 4.70 | 4.70 | 0.21% | 14,566 |
| Oct 5, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | 0.97% | 2,427 |
| Oct 2, 2026 | 4.78 | 4.79 | 4.51 | 4.65 | 4.65 | -2.00% | 3,299 |
| Oct 1, 2026 | 4.25 | 4.79 | 4.02 | 4.74 | 4.74 | 11.53% | 8,062 |
| Sep 30, 2026 | 3.25 | 5.20 | 3.25 | 4.25 | 4.25 | 34.78% | 76,168 |
| Sep 29, 2026 | 3.09 | 4.35 | 3.09 | 3.15 | 3.15 | 2.05% | 14,404 |
| Sep 28, 2026 | 2.81 | 3.09 | 2.81 | 3.09 | 3.09 | - | 9,081 |
| Sep 25, 2026 | 2.23 | 3.74 | 2.20 | 3.09 | 3.09 | 38.88% | 37,740 |
| Sep 24, 2026 | 1.45 | 2.49 | 1.42 | 2.23 | 2.23 | 63.60% | 15,622 |
| Sep 23, 2026 | 1.35 | 1.65 | 1.25 | 1.36 | 1.36 | 5.22% | 33,857 |
| Sep 22, 2026 | 1.50 | 1.60 | 1.29 | 1.29 | 1.29 | -12.07% | 40,577 |
| Sep 21, 2026 | 1.47 | 1.75 | 1.37 | 1.47 | 1.47 | 3.92% | 37,928 |
| Sep 18, 2026 | 1.06 | 1.45 | 1.06 | 1.42 | 1.41 | 3.25% | 13,170 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.37 | 1.37 | 1.37 | -13.29% | 23,928 |
| Sep 16, 2026 | 1.65 | 1.70 | 1.50 | 1.58 | 1.58 | -1.25% | 11,250 |
| Sep 15, 2026 | 1.95 | 2.07 | 1.41 | 1.60 | 1.60 | -17.53% | 15,451 |
| Sep 14, 2026 | 1.99 | 2.04 | 1.83 | 1.94 | 1.94 | 0.39% | 6,696 |
| Sep 11, 2026 | 1.70 | 2.00 | 1.62 | 1.93 | 1.93 | 13.67% | 8,508 |
| Sep 10, 2026 | 1.56 | 1.70 | 1.50 | 1.70 | 1.70 | 3.03% | 1,410 |
| Sep 9, 2026 | 1.54 | 1.75 | 1.54 | 1.65 | 1.65 | 4.43% | 7,260 |
| Sep 8, 2026 | 1.57 | 1.71 | 1.56 | 1.58 | 1.58 | -0.43% | 5,579 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.52 | 1.59 | 1.59 | -14.23% | 7,414 |
| Sep 3, 2026 | 1.77 | 1.85 | 1.61 | 1.85 | 1.85 | 5.11% | 3,210 |
| Sep 2, 2026 | 1.86 | 1.86 | 1.60 | 1.76 | 1.76 | 5.39% | 9,863 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.60 | 1.67 | 1.67 | -4.02% | 12,742 |
| Aug 31, 2026 | 1.58 | 1.98 | 1.58 | 1.74 | 1.74 | 9.29% | 11,597 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.31 | 1.59 | 1.59 | -9.02% | 19,249 |
| Aug 27, 2026 | 1.44 | 2.00 | 1.44 | 1.75 | 1.75 | 23.85% | 20,001 |
| Aug 26, 2026 | 1.25 | 1.50 | 1.25 | 1.41 | 1.41 | 13.10% | 7,864 |
| Aug 25, 2026 | 1.25 | 1.36 | 1.05 | 1.25 | 1.25 | 4.54% | 7,718 |
| Aug 24, 2026 | 1.41 | 1.69 | 0.75 | 1.20 | 1.20 | -15.25% | 82,755 |
| Aug 21, 2026 | 2.40 | 2.40 | 1.17 | 1.41 | 1.41 | -37.89% | 94,145 |
| Aug 20, 2026 | 2.05 | 2.30 | 1.72 | 2.27 | 2.27 | 33.53% | 35,001 |
| Aug 19, 2026 | 1.64 | 2.09 | 1.50 | 1.70 | 1.70 | -2.86% | 11,692 |
| Aug 18, 2026 | 1.75 | 1.77 | 1.56 | 1.75 | 1.75 | -0.57% | 3,530 |
| Aug 17, 2026 | 1.84 | 1.98 | 1.76 | 1.76 | 1.76 | -6.88% | 3,765 |
| Aug 14, 2026 | 1.80 | 2.01 | 1.78 | 1.89 | 1.89 | 5.00% | 10,336 |
| Aug 13, 2026 | 2.00 | 2.15 | 1.61 | 1.80 | 1.80 | -10.89% | 4,408 |
| Aug 12, 2026 | 2.20 | 2.20 | 2.00 | 2.02 | 2.02 | 3.06% | 642 |
| Aug 11, 2026 | 1.82 | 2.00 | 1.75 | 1.96 | 1.96 | 8.29% | 7,506 |
| Aug 10, 2026 | 1.90 | 2.18 | 1.81 | 1.81 | 1.81 | -13.40% | 6,805 |
| Aug 7, 2026 | 2.10 | 2.34 | 2.02 | 2.09 | 2.09 | -0.71% | 16,262 |
| Aug 6, 2026 | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | -3.88% | 4,643 |
| Aug 5, 2026 | 2.40 | 2.40 | 2.08 | 2.19 | 2.19 | -6.81% | 11,771 |
| Aug 4, 2026 | 2.35 | 2.40 | 2.35 | 2.35 | 2.35 | 1.29% | 2,377 |
| Aug 3, 2026 | 2.38 | 2.58 | 2.19 | 2.32 | 2.32 | 0.43% | 5,022 |
| Jul 31, 2026 | 1.85 | 2.50 | 1.75 | 2.31 | 2.31 | 35.88% | 12,533 |
| Jul 30, 2026 | 2.10 | 2.10 | 1.68 | 1.70 | 1.70 | -23.08% | 4,376 |
| Jul 29, 2026 | 3.01 | 3.01 | 2.12 | 2.21 | 2.21 | -28.71% | 18,585 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.10 | 3.10 | 3.10 | -13.89% | 5,359 |