Helio Corporation (HLEOD)
OTCMKTS · Delayed Price · Currency is USD
2.310
+0.610 (35.88%)
At close: Jul 31, 2026
Helio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.10 | 4.13 | 3.21 | 3.60 | 3.60 | -12.73% | 19,958 |
| Jul 24, 2026 | 4.66 | 4.66 | 4.07 | 4.13 | 4.13 | -15.82% | 14,162 |
| Jul 23, 2026 | 5.45 | 5.46 | 4.31 | 4.90 | 4.90 | -7.71% | 18,468 |
| Jul 22, 2026 | 3.20 | 5.31 | 3.20 | 5.31 | 5.31 | 0.17% | 3,404 |
| Jul 21, 2026 | 5.40 | 5.60 | 4.50 | 5.30 | 5.30 | -1.85% | 11,497 |
| Jul 20, 2026 | 5.75 | 5.95 | 5.25 | 5.40 | 5.40 | -10.00% | 3,126 |
| Jul 17, 2026 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 4.35% | 2,998 |
| Jul 16, 2026 | 5.95 | 5.95 | 5.24 | 5.75 | 5.75 | 4.75% | 5,242 |
| Jul 15, 2026 | 5.25 | 5.95 | 5.23 | 5.49 | 5.49 | 6.58% | 6,099 |
| Jul 14, 2026 | 5.75 | 5.75 | 5.00 | 5.15 | 5.15 | -6.36% | 3,251 |
| Jul 13, 2026 | 5.20 | 6.10 | 4.50 | 5.50 | 5.50 | 2.80% | 13,547 |
| Jul 10, 2026 | 5.30 | 5.85 | 5.10 | 5.35 | 5.35 | -7.76% | 1,688 |
| Jul 9, 2026 | 5.95 | 5.95 | 5.10 | 5.80 | 5.80 | -2.91% | 4,053 |
| Jul 8, 2026 | 6.25 | 6.50 | 5.60 | 5.97 | 5.97 | -7.87% | 2,321 |
| Jul 7, 2026 | 6.65 | 6.85 | 5.75 | 6.48 | 6.48 | -1.01% | 2,882 |
| Jul 6, 2026 | 5.90 | 6.63 | 5.65 | 6.55 | 6.55 | 12.93% | 2,644 |
| Jul 2, 2026 | 5.75 | 6.05 | 5.71 | 5.80 | 5.80 | -0.85% | 2,220 |
| Jul 1, 2026 | 5.55 | 5.95 | 5.40 | 5.85 | 5.85 | 8.43% | 1,982 |
| Jun 30, 2026 | 5.75 | 6.00 | 5.00 | 5.40 | 5.40 | -6.17% | 14,624 |
| Jun 29, 2026 | 6.10 | 6.40 | 5.70 | 5.75 | 5.75 | -4.96% | 2,538 |
| Jun 26, 2026 | 5.50 | 6.70 | 5.50 | 6.05 | 6.05 | 5.22% | 6,715 |
| Jun 25, 2026 | 6.00 | 6.45 | 5.25 | 5.75 | 5.75 | -10.85% | 13,570 |
| Jun 24, 2026 | 6.50 | 7.05 | 6.45 | 6.45 | 6.45 | -0.77% | 4,244 |
| Jun 23, 2026 | 7.90 | 7.90 | 6.45 | 6.50 | 6.50 | -12.16% | 7,407 |
| Jun 22, 2026 | 7.00 | 7.40 | 6.75 | 7.40 | 7.40 | 5.71% | 8,566 |
| Jun 18, 2026 | 7.25 | 7.25 | 5.75 | 7.00 | 7.00 | - | 9,750 |
| Jun 17, 2026 | 6.60 | 7.60 | 6.55 | 7.00 | 7.00 | 3.70% | 13,822 |
| Jun 16, 2026 | 6.90 | 7.95 | 6.60 | 6.75 | 6.75 | -1.46% | 19,302 |
| Jun 15, 2026 | 8.85 | 10.45 | 6.70 | 6.85 | 6.85 | -19.41% | 41,626 |
| Jun 12, 2026 | 11.00 | 11.25 | 8.35 | 8.50 | 8.50 | -22.73% | 30,296 |
| Jun 11, 2026 | 10.45 | 12.15 | 10.25 | 11.00 | 11.00 | 12.24% | 21,988 |
| Jun 10, 2026 | 10.30 | 11.50 | 8.20 | 9.80 | 9.80 | -4.85% | 28,881 |
| Jun 9, 2026 | 11.20 | 13.50 | 10.30 | 10.30 | 10.30 | -8.44% | 18,795 |
| Jun 8, 2026 | 13.55 | 14.36 | 10.75 | 11.25 | 11.25 | -15.09% | 11,157 |
| Jun 5, 2026 | 12.90 | 14.45 | 12.90 | 13.25 | 13.25 | -3.64% | 5,982 |
| Jun 4, 2026 | 14.45 | 15.25 | 13.00 | 13.75 | 13.75 | - | 3,123 |
| Jun 3, 2026 | 17.00 | 17.00 | 12.60 | 13.75 | 13.75 | -16.67% | 22,398 |
| Jun 2, 2026 | 17.05 | 18.50 | 15.75 | 16.50 | 16.50 | -3.23% | 6,208 |
| Jun 1, 2026 | 18.15 | 20.00 | 16.00 | 17.05 | 17.05 | -5.80% | 7,723 |
| May 29, 2026 | 18.10 | 18.50 | 15.90 | 18.10 | 18.10 | - | 5,768 |
| May 28, 2026 | 19.80 | 21.00 | 17.75 | 18.10 | 18.10 | -2.95% | 13,969 |
| May 27, 2026 | 20.95 | 23.69 | 17.50 | 18.65 | 18.65 | -7.67% | 24,201 |
| May 26, 2026 | 19.90 | 22.05 | 19.20 | 20.20 | 20.20 | 8.02% | 18,326 |
| May 22, 2026 | 17.10 | 19.60 | 17.10 | 18.70 | 18.70 | 8.09% | 17,435 |
| May 21, 2026 | 18.80 | 18.95 | 17.20 | 17.30 | 17.30 | 1.47% | 12,072 |
| May 20, 2026 | 16.30 | 19.25 | 16.30 | 17.05 | 17.05 | 4.28% | 4,184 |