Helion Historical Data

HLN Page 18
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.22
+0.50%
$ 32.94 million $ 62,248
Feb 17, 2024 $ 0.219
-3.10%
$ 32.8 million $ 63,710
Feb 16, 2024 $ 0.225
+4.11%
$ 33.8 million $ 68,320
Feb 15, 2024 $ 0.216
-1.55%
$ 32.34 million $ 65,729
Feb 14, 2024 $ 0.219
-1.71%
$ 32.85 million $ 60,917
Feb 13, 2024 $ 0.223
+0.72%
$ 33.48 million $ 60,847
Feb 12, 2024 $ 0.222
+0.41%
$ 33.27 million $ 51,829
Feb 11, 2024 $ 0.222
+5.22%
$ 33.28 million $ 41,118
Feb 10, 2024 $ 0.211
+1.35%
$ 31.59 million $ 37,026
Feb 9, 2024 $ 0.207
+4.34%
$ 31.02 million $ 34,368
Feb 8, 2024 $ 0.198
-1.29%
$ 29.73 million $ 36,909
Feb 7, 2024 $ 0.201
+2.34%
$ 30.2 million $ 40,081
Feb 6, 2024 $ 0.197
-3.06%
$ 29.5 million $ 41,041
Feb 5, 2024 $ 0.203
-4.79%
$ 30.43 million $ 39,050
Feb 4, 2024 $ 0.212
+3.77%
$ 31.83 million $ 51,740
Feb 3, 2024 $ 0.205
+3.75%
$ 30.72 million $ 36,495
Feb 2, 2024 $ 0.197
+9.79%
$ 29.61 million $ 40,474
Feb 1, 2024 $ 0.18
-5.37%
$ 26.98 million $ 30,984
Jan 31, 2024 $ 0.19
+0.53%
$ 28.55 million $ 36,358
Jan 30, 2024 $ 0.189
+6.05%
$ 28.41 million $ 30,005
Jan 29, 2024 $ 0.179
-2.24%
$ 26.82 million $ 33,652
Jan 28, 2024 $ 0.183
+0.66%
$ 27.43 million $ 30,567
Jan 27, 2024 $ 0.182
+0.06%
$ 27.25 million $ 34,945
Jan 26, 2024 $ 0.181
+0.17%
$ 27.23 million $ 34,531
Jan 25, 2024 $ 0.181
+0.95%
$ 27.16 million $ 34,082
Jan 24, 2024 $ 0.18
-4.92%
$ 26.95 million $ 29,201
Jan 23, 2024 $ 0.185
+1.32%
$ 27.69 million $ 39,303
Jan 22, 2024 $ 0.182
-4.91%
$ 27.32 million $ 31,273
Jan 21, 2024 $ 0.192
-0.98%
$ 28.84 million $ 37,661
Jan 20, 2024 $ 0.194
+2.70%
$ 29.1 million $ 32,483
Jan 19, 2024 $ 0.189
-4.92%
$ 28.41 million $ 41,908
Jan 18, 2024 $ 0.199
+3.76%
$ 29.84 million $ 36,816
Jan 17, 2024 $ 0.191
-4.08%
$ 28.59 million $ 40,578
Jan 16, 2024 $ 0.198
-7.03%
$ 29.75 million $ 37,355
Jan 15, 2024 $ 0.213
+15.04%
$ 32.01 million $ 46,592
Jan 14, 2024 $ 0.185
+1.31%
$ 27.75 million $ 29,982
Jan 13, 2024 $ 0.182
+3.30%
$ 27.25 million $ 33,918
Jan 12, 2024 $ 0.176
-2.50%
$ 26.37 million $ 31,081
Jan 11, 2024 $ 0.18
-0.06%
$ 27.03 million $ 34,644
Jan 10, 2024 $ 0.18
-0.50%
$ 27.07 million $ 30,405
Jan 9, 2024 $ 0.182
+1.39%
$ 27.3 million $ 34,120
Jan 8, 2024 $ 0.179
-1.21%
$ 26.91 million $ 30,446
Jan 7, 2024 $ 0.18
-4.24%
$ 27.07 million $ 36,625
Jan 6, 2024 $ 0.188
+3.07%
$ 28.23 million $ 31,085
Jan 5, 2024 $ 0.183
-2.66%
$ 27.42 million $ 33,970
Jan 4, 2024 $ 0.189
+3.22%
$ 28.34 million $ 31,189
Jan 3, 2024 $ 0.183
-4.60%
$ 27.41 million $ 49,388
Jan 2, 2024 $ 0.192
+3.34%
$ 28.75 million $ 40,810
Jan 1, 2024 $ 0.185
+6.20%
$ 27.77 million $ 34,844
Dec 31, 2023 $ 0.174
-1.03%
$ 26.04 million $ 35,270