Skip to main content
Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
1.650
-0.262 (-13.70%)
At close: Mar 5, 2026

Helio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.941.991.581.651.65-13.70%58,656
Mar 4, 20261.972.041.801.911.914.48%76,213
Mar 3, 20261.862.001.711.831.83-16.44%42,017
Mar 2, 20262.472.471.832.192.19-0.45%54,146
Feb 27, 20261.842.331.842.202.2020.68%67,033
Feb 26, 20262.002.241.641.821.82-6.51%55,852
Feb 25, 20261.712.151.681.951.9517.05%86,659
Feb 24, 20261.561.671.381.671.6714.11%189,792
Feb 23, 20261.001.551.001.461.4646.00%179,638
Feb 20, 20261.151.150.971.001.006.67%2,849
Feb 19, 20260.951.030.940.940.94-4.82%4,694
Feb 18, 20260.951.070.930.990.99-2.48%7,203
Feb 17, 20260.931.100.931.011.019.78%1,741
Feb 13, 20261.231.250.910.920.92-11.54%18,832
Feb 12, 20261.201.200.851.041.04-9.57%30,042
Feb 11, 20261.301.331.011.151.15-14.81%48,999
Feb 10, 20261.351.501.301.351.35-2.88%44,399
Feb 9, 20261.181.521.181.391.3918.30%62,060
Feb 6, 20261.031.180.931.181.1825.00%22,858
Feb 5, 20261.231.250.920.940.94-27.69%96,037
Feb 4, 20261.171.511.171.301.3030.00%23,571
Feb 3, 20261.241.271.001.001.00-24.81%36,423
Feb 2, 20261.211.341.211.331.338.13%20,670
Jan 30, 20261.421.451.171.231.23-14.58%24,290
Jan 29, 20261.371.591.351.441.445.57%24,962
Jan 28, 20261.281.431.261.361.366.56%17,891
Jan 27, 20261.541.541.271.281.28-20.00%30,874
Jan 26, 20262.072.311.191.601.60-23.08%243,891
Jan 23, 20261.412.351.412.082.0849.64%207,087
Jan 22, 20260.991.700.841.391.3940.40%240,088
Jan 21, 20260.920.990.700.990.997.64%78,996
Jan 20, 20260.750.940.700.920.9231.39%185,175
Jan 16, 20260.600.750.550.700.7019.66%110,630
Jan 15, 20260.600.600.550.590.59-2.50%8,492
Jan 14, 20260.640.640.550.600.60-6.21%28,198
Jan 13, 20260.590.640.500.640.646.62%54,460
Jan 12, 20260.630.630.530.600.6011.13%35,320
Jan 9, 20260.510.540.450.540.54-15.64%154,054
Jan 8, 20260.640.640.530.640.6416.36%40,233
Jan 7, 20260.710.710.550.550.55-31.25%45,810
Jan 6, 20260.530.850.530.800.8060.00%37,360
Jan 5, 20260.410.590.410.500.5011.14%53,027
Jan 2, 20260.500.500.420.450.457.12%10,102
Dec 31, 20250.440.490.420.420.42-14.29%29,058
Dec 30, 20250.500.500.490.490.49-2.00%650
Dec 29, 20250.550.550.500.500.50-16.67%2,554
Dec 26, 20250.500.610.420.600.6017.65%39,270
Dec 23, 20250.400.510.400.510.518.51%7,860
Dec 22, 20250.380.470.360.470.476.82%99,000
Dec 19, 20250.480.510.410.440.4421.88%22,825
Dec 18, 20250.360.360.360.360.362.85%300
Dec 17, 20250.490.510.350.350.350.29%31,550
Dec 16, 20250.370.400.320.350.35-10.92%28,288
Dec 15, 20250.700.700.350.390.39-32.26%38,747
Dec 12, 20250.601.300.540.580.588.41%56,798
Dec 11, 20250.450.700.450.540.537.41%56,829
Dec 10, 20250.220.620.220.500.50126.41%161,958
Dec 8, 20250.210.220.210.220.2237.33%11,250
Dec 5, 20250.160.160.150.160.16-30.35%10,200
Dec 1, 20250.230.230.230.230.2343.75%407
Nov 26, 20250.160.160.160.160.16-8.78%895
Nov 25, 20250.220.220.180.180.1875.40%1,150
Nov 20, 20250.100.100.100.100.10-10,975
Nov 12, 20250.120.130.100.100.10-50.00%23,725
Nov 5, 20250.210.210.200.200.20-8.68%7,750
Nov 4, 20250.220.220.220.220.226.16%3,000
Nov 3, 20250.370.390.210.210.21-48.41%3,000
Oct 31, 20250.400.400.400.400.4058.38%600
Oct 29, 20250.260.260.250.250.251.00%6,282
Oct 28, 20250.280.450.250.250.25-41.55%12,725
Oct 27, 20250.430.430.430.430.43-0.44%100
Oct 24, 20250.440.440.430.430.431.20%200
Oct 23, 20250.420.420.420.420.4241.31%400
Oct 22, 20250.310.310.300.300.30-3,617
Oct 21, 20250.300.300.300.300.30-52.33%1,000
Oct 20, 20250.630.630.630.630.6361.56%1,732
Oct 16, 20250.350.400.350.390.391.43%14,500
Oct 15, 20250.650.700.380.380.38-36.30%7,903
Oct 13, 20250.600.600.600.600.6088.51%113
Oct 10, 20250.320.320.320.320.32-41.78%1,206
Oct 8, 20250.550.630.550.550.55-15,729
Oct 7, 20250.450.550.450.550.55-15.37%7,559
Oct 6, 20250.340.650.340.650.656.89%440
Oct 2, 20250.610.610.610.610.61-0.20%100
Oct 1, 20250.610.610.610.610.61-6.28%138
Sep 30, 20250.650.650.650.650.65-7.28%200
Sep 29, 20250.700.700.700.700.7015.30%150
Sep 26, 20250.610.610.300.610.61-6.46%2,200
Sep 25, 20250.650.650.650.650.65-253
Sep 24, 20250.510.650.490.650.6533.42%4,204
Sep 23, 20250.750.750.490.490.49-30.37%7,100
Sep 22, 20250.750.750.700.700.7025.24%200
Sep 19, 20250.640.750.560.560.56-12.70%3,305
Sep 18, 20250.840.840.640.640.64-28.89%8,606
Sep 17, 20250.880.900.880.900.90-237
Sep 16, 20250.900.900.900.900.9040.56%337
Sep 15, 20250.800.800.640.640.64-33.98%2,500
Sep 12, 20250.970.970.970.970.97-2.04%500
Sep 11, 20250.990.990.990.990.9954.66%200
Sep 10, 20250.810.810.640.640.64-35.99%4,474