Skip to main content
Helio Corporation (HLEO)
OTCMKTS · Delayed Price · Currency is USD
2.770
-0.130 (-4.48%)
At close: Apr 28, 2026

Helio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.923.092.402.772.77-4.48%34,824
Apr 27, 20262.983.002.712.902.90-1.69%17,590
Apr 24, 20262.663.402.552.952.9510.90%40,361
Apr 23, 20262.752.752.412.662.66-6.67%29,310
Apr 22, 20263.053.052.652.852.85-1.38%51,638
Apr 21, 20263.043.192.552.892.890.35%62,433
Apr 20, 20262.803.032.752.882.882.13%13,934
Apr 17, 20262.752.892.702.822.825.22%31,359
Apr 16, 20262.652.842.652.682.681.13%32,488
Apr 15, 20262.402.722.402.652.6510.42%48,387
Apr 14, 20262.712.802.192.402.40-9.77%61,484
Apr 13, 20263.043.042.102.662.66-116,674
Apr 10, 20261.802.751.722.662.6644.57%376,749
Apr 9, 20261.971.991.741.841.84-0.54%10,521
Apr 8, 20261.952.491.701.851.85-2.63%84,061
Apr 7, 20262.152.151.861.901.90-1.55%13,101
Apr 6, 20261.752.181.751.931.9317.68%100,411
Apr 2, 20261.691.881.511.641.64-1.20%65,032
Apr 1, 20261.771.871.531.661.663.11%49,500
Mar 31, 20261.541.771.541.611.614.55%12,114
Mar 30, 20261.761.771.541.541.54-9.41%26,789
Mar 27, 20261.701.761.611.701.70-5,592
Mar 26, 20261.501.751.501.701.7013.33%21,139
Mar 25, 20261.621.791.421.501.50-1.32%48,713
Mar 24, 20261.551.621.511.521.52-2.56%4,828
Mar 23, 20261.621.621.561.561.560.65%3,682
Mar 20, 20261.501.571.451.551.553.54%11,920
Mar 19, 20261.541.541.501.501.501.84%6,906
Mar 18, 20261.491.551.421.471.470.68%5,502
Mar 17, 20261.561.561.451.461.46-5.19%14,164
Mar 16, 20261.541.581.461.541.54-0.65%34,242
Mar 13, 20261.641.681.521.551.55-3.13%21,645
Mar 12, 20261.651.751.551.601.60-6.98%33,857
Mar 11, 20261.791.801.651.721.72-3.91%18,472
Mar 10, 20261.691.941.531.791.7918.54%22,118
Mar 9, 20261.701.701.501.511.51-9.58%22,548
Mar 6, 20261.711.841.511.671.671.21%82,483
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