Helion Historical Data

HLN Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.149
-1.59%
$ 22.32 million $ 36,634
May 26, 2024 $ 0.151
+4.13%
$ 22.68 million $ 37
May 25, 2024 $ 0.145
+1.18%
$ 21.78 million $ 10,013
May 24, 2024 $ 0.144
+0.28%
$ 21.59 million $ 36,378
May 23, 2024 $ 0.146
-2.15%
$ 21.86 million $ 45,486
May 22, 2024 $ 0.149
-0.87%
$ 22.34 million $ 64,303
May 21, 2024 $ 0.151
-0.46%
$ 22.66 million $ 47,613
May 20, 2024 $ 0.154
+2.19%
$ 23.11 million $ 61,638
May 19, 2024 $ 0.14
-6.98%
$ 21 million $ 62,016
May 18, 2024 $ 0.151
+1.82%
$ 22.66 million $ 59,700
May 17, 2024 $ 0.149
-4.66%
$ 22.41 million $ 44,062
May 16, 2024 $ 0.157
-2.66%
$ 23.57 million $ 66,024
May 15, 2024 $ 0.162
+11.13%
$ 24.27 million $ 63,143
May 14, 2024 $ 0.147
-3.09%
$ 22.11 million $ 63,778
May 13, 2024 $ 0.155
+3.13%
$ 23.25 million $ 59,648
May 12, 2024 $ 0.15
-6.81%
$ 22.57 million $ 65,799
May 11, 2024 $ 0.161
+2.94%
$ 24.2 million $ 64,386
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