Helion Historical Data

HLN Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.157
-4.45%
$ 23.5 million $ 62,475
May 9, 2024 $ 0.164
+1.80%
$ 24.66 million $ 58,463
May 8, 2024 $ 0.162
-0.92%
$ 24.23 million $ 61,328
May 7, 2024 $ 0.163
+0.62%
$ 24.51 million $ 63,859
May 6, 2024 $ 0.162
-10.24%
$ 24.33 million $ 61,865
May 5, 2024 $ 0.181
-0.17%
$ 27.09 million $ 59,396
May 4, 2024 $ 0.181
+0.11%
$ 27.12 million $ 60,125
May 3, 2024 $ 0.181
+5.97%
$ 27.15 million $ 61,158
May 2, 2024 $ 0.171
-4.84%
$ 25.62 million $ 62,087
May 1, 2024 $ 0.176
+9.23%
$ 26.95 million $ 62,328
Apr 30, 2024 $ 0.162
-6.10%
$ 24.25 million $ 60,268
Apr 29, 2024 $ 0.172
-1.99%
$ 25.8 million $ 59,075
Apr 28, 2024 $ 0.175
-1.46%
$ 26.31 million $ 61,085
Apr 27, 2024 $ 0.179
-0.56%
$ 26.79 million $ 62,775
Apr 26, 2024 $ 0.18
-4.61%
$ 27 million $ 61,378
Apr 25, 2024 $ 0.188
+0.70%
$ 28.25 million $ 61,211
Apr 24, 2024 $ 0.187
-3.55%
$ 28.08 million $ 59,609
Apr 23, 2024 $ 0.194
-3.15%
$ 29.09 million $ 61,427
Apr 22, 2024 $ 0.201
+1.83%
$ 30.12 million $ 58,941
Apr 21, 2024 $ 0.196
+0.20%
$ 29.46 million $ 61,012
Apr 20, 2024 $ 0.196
+4.93%
$ 29.4 million $ 61,785
Apr 19, 2024 $ 0.187
+0.65%
$ 28.02 million $ 65,459
Apr 18, 2024 $ 0.186
-1.01%
$ 27.87 million $ 59,568
Apr 17, 2024 $ 0.188
-2.70%
$ 28.16 million $ 26,356
Apr 16, 2024 $ 0.193
+1.26%
$ 28.93 million $ 55,512
Apr 15, 2024 $ 0.191
-4.97%
$ 28.7 million $ 53,812
Apr 14, 2024 $ 0.202
+2.86%
$ 30.25 million $ 59,436
Apr 13, 2024 $ 0.197
-12.27%
$ 29.59 million $ 62,263
Apr 12, 2024 $ 0.225
-1.74%
$ 33.8 million $ 64,204
Apr 11, 2024 $ 0.229
-0.91%
$ 34.34 million $ 60,928
Apr 10, 2024 $ 0.231
-3.79%
$ 34.62 million $ 66,538
Apr 9, 2024 $ 0.239
-0.17%
$ 35.8 million $ 59,584
Apr 8, 2024 $ 0.24
-7.27%
$ 35.98 million $ 64,064
Apr 7, 2024 $ 0.258
+4.46%
$ 38.63 million $ 61,642
Apr 6, 2024 $ 0.247
+6.93%
$ 37.03 million $ 60,757
Apr 5, 2024 $ 0.242
-1.63%
$ 36.27 million $ 61,460
Apr 4, 2024 $ 0.246
-2.84%
$ 36.93 million $ 60,182
Apr 3, 2024 $ 0.255
+0.55%
$ 38.19 million $ 63,066
Apr 2, 2024 $ 0.253
+5.60%
$ 37.92 million $ 56,561
Apr 1, 2024 $ 0.239
-3.04%
$ 35.85 million $ 66,542
Mar 31, 2024 $ 0.247
-1.24%
$ 37.01 million $ 60,348
Mar 30, 2024 $ 0.25
+12.40%
$ 37.53 million $ 66,216
Mar 29, 2024 $ 0.222
-2.84%
$ 33.33 million $ 62,369
Mar 28, 2024 $ 0.229
-1.12%
$ 34.3 million $ 59,932
Mar 27, 2024 $ 0.231
-10.56%
$ 34.7 million $ 70,609
Mar 26, 2024 $ 0.258
-4.79%
$ 38.73 million $ 61,881
Mar 25, 2024 $ 0.27
+2.85%
$ 40.56 million $ 63,731
Mar 24, 2024 $ 0.263
+7.80%
$ 39.38 million $ 62,902
Mar 23, 2024 $ 0.243
+6.45%
$ 36.41 million $ 58,548
Mar 22, 2024 $ 0.228
-2.97%
$ 34.26 million $ 63,907