Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
1.030
-0.070 (-6.36%)
At close: Jul 14, 2026
Helio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.15 | 1.15 | 1.00 | 1.03 | 1.03 | -6.36% | 16,259 |
| Jul 13, 2026 | 1.04 | 1.22 | 0.90 | 1.10 | 1.10 | 2.80% | 67,737 |
| Jul 10, 2026 | 1.06 | 1.17 | 1.02 | 1.07 | 1.07 | -7.76% | 8,441 |
| Jul 9, 2026 | 1.19 | 1.19 | 1.02 | 1.16 | 1.16 | -2.91% | 20,269 |
| Jul 8, 2026 | 1.25 | 1.30 | 1.12 | 1.20 | 1.19 | -7.87% | 11,607 |
| Jul 7, 2026 | 1.33 | 1.37 | 1.15 | 1.30 | 1.30 | -1.01% | 14,414 |
| Jul 6, 2026 | 1.18 | 1.33 | 1.13 | 1.31 | 1.31 | 12.93% | 13,221 |
| Jul 2, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -0.85% | 11,101 |
| Jul 1, 2026 | 1.11 | 1.19 | 1.08 | 1.17 | 1.17 | 8.43% | 9,912 |
| Jun 30, 2026 | 1.15 | 1.20 | 1.00 | 1.08 | 1.08 | -6.17% | 73,123 |
| Jun 29, 2026 | 1.22 | 1.28 | 1.14 | 1.15 | 1.15 | -4.96% | 12,693 |
| Jun 26, 2026 | 1.10 | 1.34 | 1.10 | 1.21 | 1.21 | 5.22% | 33,577 |
| Jun 25, 2026 | 1.20 | 1.29 | 1.05 | 1.15 | 1.15 | -10.85% | 67,853 |
| Jun 24, 2026 | 1.30 | 1.41 | 1.29 | 1.29 | 1.29 | -0.77% | 21,222 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.29 | 1.30 | 1.30 | -12.16% | 37,038 |
| Jun 22, 2026 | 1.40 | 1.48 | 1.35 | 1.48 | 1.48 | 5.71% | 42,830 |
| Jun 18, 2026 | 1.45 | 1.45 | 1.15 | 1.40 | 1.40 | - | 48,753 |
| Jun 17, 2026 | 1.32 | 1.52 | 1.31 | 1.40 | 1.40 | 3.70% | 69,110 |
| Jun 16, 2026 | 1.38 | 1.59 | 1.32 | 1.35 | 1.35 | -1.46% | 96,512 |
| Jun 15, 2026 | 1.77 | 2.09 | 1.34 | 1.37 | 1.37 | -19.41% | 208,134 |
| Jun 12, 2026 | 2.20 | 2.25 | 1.67 | 1.70 | 1.70 | -22.73% | 151,482 |
| Jun 11, 2026 | 2.09 | 2.43 | 2.05 | 2.20 | 2.20 | 12.24% | 109,944 |
| Jun 10, 2026 | 2.06 | 2.30 | 1.64 | 1.96 | 1.96 | -4.85% | 144,405 |
| Jun 9, 2026 | 2.24 | 2.70 | 2.06 | 2.06 | 2.06 | -8.44% | 93,979 |
| Jun 8, 2026 | 2.71 | 2.87 | 2.15 | 2.25 | 2.25 | -15.09% | 55,788 |
| Jun 5, 2026 | 2.58 | 2.89 | 2.58 | 2.65 | 2.65 | -3.64% | 29,914 |
| Jun 4, 2026 | 2.89 | 3.05 | 2.60 | 2.75 | 2.75 | - | 15,618 |
| Jun 3, 2026 | 3.40 | 3.40 | 2.52 | 2.75 | 2.75 | -16.67% | 111,990 |
| Jun 2, 2026 | 3.41 | 3.70 | 3.15 | 3.30 | 3.30 | -3.23% | 31,043 |
| Jun 1, 2026 | 3.63 | 4.00 | 3.20 | 3.41 | 3.41 | -5.80% | 38,617 |
| May 29, 2026 | 3.62 | 3.70 | 3.18 | 3.62 | 3.62 | - | 28,841 |
| May 28, 2026 | 3.96 | 4.20 | 3.55 | 3.62 | 3.62 | -2.95% | 69,849 |
| 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 |