Helio Corporation HLEO
4.30 USD +0.05 (+1.18%)
Regular-session close
4.20 Day range 4.30
0.50 52-week range 23.69
- YTD
- +104.76%
- 1 year
- +760.00%
HLEO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.20 | 4.30 | 4.20 | 4.25 | 0.00 | 0.00% | 700 |
| Nov 12, 2026 | 4.22 | 4.28 | 4.15 | 4.25 | +0.07 | +1.67% | 2,771 |
| Nov 11, 2026 | 4.19 | 4.23 | 4.18 | 4.18 | -0.01 | -0.24% | 2,072 |
| Nov 10, 2026 | 4.31 | 4.32 | 4.09 | 4.19 | -0.45 | -9.70% | 2,102 |
| Nov 9, 2026 | 4.70 | 4.70 | 4.07 | 4.64 | +0.35 | +8.16% | 5,092 |
| Nov 6, 2026 | 4.12 | 4.50 | 4.03 | 4.29 | +0.20 | +4.89% | 6,607 |
| Nov 5, 2026 | 4.25 | 4.30 | 3.90 | 4.09 | -0.16 | -3.76% | 5,274 |
| Nov 4, 2026 | 4.22 | 4.30 | 4.03 | 4.25 | -0.02 | -0.47% | 2,906 |
| Nov 3, 2026 | 4.35 | 4.40 | 3.81 | 4.27 | +0.05 | +1.18% | 7,732 |
| Nov 2, 2026 | 4.19 | 4.25 | 4.10 | 4.22 | +0.07 | +1.69% | 6,023 |
| Oct 30, 2026 | 4.20 | 4.20 | 3.95 | 4.15 | -0.05 | -1.19% | 18,018 |
| Oct 29, 2026 | 4.25 | 4.25 | 4.14 | 4.20 | -0.08 | -1.87% | 2,191 |
| Oct 28, 2026 | 4.35 | 4.35 | 4.11 | 4.28 | -0.12 | -2.73% | 4,970 |
| Oct 27, 2026 | 4.34 | 4.49 | 4.30 | 4.40 | +0.14 | +3.29% | 2,487 |
| Oct 26, 2026 | 4.60 | 4.60 | 4.26 | 4.26 | -0.39 | -8.39% | 2,472 |
| Oct 23, 2026 | 4.65 | 4.65 | 4.45 | 4.65 | 0.00 | 0.00% | 800 |
| Oct 22, 2026 | 4.38 | 4.70 | 4.20 | 4.65 | +0.30 | +6.90% | 2,738 |
| Oct 21, 2026 | 4.55 | 4.70 | 4.30 | 4.35 | -0.20 | -4.40% | 4,104 |
| Oct 20, 2026 | 4.69 | 4.69 | 4.22 | 4.55 | +0.05 | +1.11% | 417 |
| Oct 19, 2026 | 4.55 | 4.67 | 4.15 | 4.50 | -0.05 | -1.10% | 1,537 |
| Oct 16, 2026 | 4.90 | 4.96 | 4.51 | 4.55 | -0.26 | -5.41% | 6,733 |
| Oct 15, 2026 | 4.45 | 4.87 | 4.45 | 4.81 | +0.47 | +10.83% | 3,432 |
| Oct 14, 2026 | 4.30 | 4.35 | 4.17 | 4.34 | +0.09 | +2.12% | 12,779 |
| Oct 13, 2026 | 4.28 | 4.75 | 4.16 | 4.25 | -0.20 | -4.49% | 3,382 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.25 | 4.45 | -0.23 | -4.91% | 3,264 |
| Oct 9, 2026 | 4.49 | 4.93 | 4.45 | 4.68 | +0.18 | +4.00% | 6,546 |
| Oct 8, 2026 | 4.85 | 4.87 | 4.10 | 4.50 | -0.37 | -7.60% | 8,298 |
| Oct 7, 2026 | 4.94 | 4.94 | 4.60 | 4.87 | +0.17 | +3.62% | 7,684 |
| Oct 6, 2026 | 4.62 | 4.95 | 4.62 | 4.70 | +0.01 | +0.21% | 14,566 |
| Oct 5, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | +0.05 | +1.08% | 2,427 |
| Oct 2, 2026 | 4.78 | 4.79 | 4.51 | 4.64 | -0.10 | -2.11% | 3,299 |
| Oct 1, 2026 | 4.25 | 4.79 | 4.02 | 4.74 | +0.49 | +11.53% | 8,062 |
| Sep 30, 2026 | 3.25 | 5.20 | 3.25 | 4.25 | +1.10 | +34.92% | 76,168 |
| Sep 29, 2026 | 3.09 | 4.35 | 3.09 | 3.15 | +0.06 | +1.94% | 14,404 |
| Sep 28, 2026 | 2.81 | 3.09 | 2.81 | 3.09 | 0.00 | 0.00% | 9,081 |
| Sep 25, 2026 | 2.23 | 3.74 | 2.20 | 3.09 | +0.87 | +39.19% | 37,740 |
| Sep 24, 2026 | 1.45 | 2.49 | 1.42 | 2.22 | +0.86 | +63.24% | 15,622 |
| Sep 23, 2026 | 1.35 | 1.65 | 1.25 | 1.36 | +0.07 | +5.43% | 33,857 |
| Sep 22, 2026 | 1.50 | 1.60 | 1.29 | 1.29 | -0.18 | -12.24% | 40,577 |
| Sep 21, 2026 | 1.47 | 1.75 | 1.37 | 1.47 | +0.06 | +4.26% | 37,928 |
| Sep 18, 2026 | 1.06 | 1.45 | 1.06 | 1.41 | +0.04 | +2.92% | 13,170 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.37 | 1.37 | -0.21 | -13.29% | 23,928 |
| Sep 16, 2026 | 1.65 | 1.70 | 1.50 | 1.58 | -0.02 | -1.25% | 11,250 |
| Sep 15, 2026 | 1.95 | 2.07 | 1.41 | 1.60 | -0.34 | -17.53% | 15,451 |
| Sep 14, 2026 | 1.99 | 2.04 | 1.83 | 1.94 | +0.01 | +0.52% | 6,696 |
| Sep 11, 2026 | 1.70 | 2.00 | 1.62 | 1.93 | +0.23 | +13.53% | 8,508 |
| Sep 10, 2026 | 1.56 | 1.70 | 1.50 | 1.70 | +0.05 | +3.03% | 1,410 |
| Sep 9, 2026 | 1.54 | 1.75 | 1.54 | 1.65 | +0.07 | +4.43% | 7,260 |
| Sep 8, 2026 | 1.57 | 1.71 | 1.56 | 1.58 | -0.01 | -0.63% | 5,579 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.52 | 1.59 | -0.26 | -14.05% | 7,414 |
| Sep 3, 2026 | 1.77 | 1.85 | 1.61 | 1.85 | +0.09 | +5.11% | 3,210 |
| Sep 2, 2026 | 1.86 | 1.86 | 1.60 | 1.76 | +0.09 | +5.39% | 9,863 |
| Sep 1, 2026 | 1.80 | 1.87 | 1.60 | 1.67 | -0.07 | -4.02% | 12,742 |
| Aug 31, 2026 | 1.58 | 1.98 | 1.58 | 1.74 | +0.15 | +9.43% | 11,597 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.31 | 1.59 | -0.16 | -9.14% | 19,249 |
| Aug 27, 2026 | 1.44 | 2.00 | 1.44 | 1.75 | +0.34 | +24.11% | 20,001 |
| Aug 26, 2026 | 1.25 | 1.50 | 1.25 | 1.41 | +0.16 | +12.80% | 7,864 |
| Aug 25, 2026 | 1.25 | 1.36 | 1.05 | 1.25 | +0.05 | +4.17% | 7,718 |
| Aug 24, 2026 | 1.41 | 1.69 | 0.75 | 1.20 | -0.21 | -14.89% | 82,755 |
| Aug 21, 2026 | 2.40 | 2.40 | 1.17 | 1.41 | -0.86 | -37.89% | 94,145 |
| Aug 20, 2026 | 2.05 | 2.30 | 1.72 | 2.27 | +0.57 | +33.53% | 35,001 |
| Aug 19, 2026 | 1.64 | 2.09 | 1.50 | 1.70 | -0.05 | -2.86% | 11,692 |
| Aug 18, 2026 | 1.75 | 1.77 | 1.56 | 1.75 | -0.01 | -0.57% | 3,530 |
| Aug 17, 2026 | 1.84 | 1.98 | 1.76 | 1.76 | -0.13 | -6.88% | 3,765 |
| Aug 14, 2026 | 1.80 | 2.01 | 1.78 | 1.89 | +0.09 | +5.00% | 10,336 |
65 days, newest first. Daily bars as drawn on the HLEO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.