Helion Historical Data

HLN Page 19
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 0.176
+4.51%
$ 26.4 million $ 32,620
Dec 29, 2023 $ 0.174
-1.58%
$ 26.16 million $ 31,770
Dec 28, 2023 $ 0.177
-0.23%
$ 26.59 million $ 34,266
Dec 27, 2023 $ 0.178
+0.51%
$ 26.71 million $ 33,479
Dec 26, 2023 $ 0.176
-2.49%
$ 26.45 million $ 29,115
Dec 25, 2023 $ 0.181
+1.57%
$ 27.12 million $ 29,757
Dec 24, 2023 $ 0.177
-1.94%
$ 26.57 million $ 30,059
Dec 23, 2023 $ 0.18
-0.33%
$ 27.02 million $ 26,984
Dec 22, 2023 $ 0.181
+1.46%
$ 27.11 million $ 26,103
Dec 21, 2023 $ 0.178
+1.83%
$ 26.75 million $ 35,926
Dec 20, 2023 $ 0.176
+2.87%
$ 26.34 million $ 29,873
Dec 19, 2023 $ 0.171
-9.13%
$ 25.68 million $ 46,157
Dec 18, 2023 $ 0.188
-18.92%
$ 28.21 million $ 37,686
Dec 17, 2023 $ 0.231
-1.45%
$ 34.63 million $ 51,883
Dec 16, 2023 $ 0.234
+3.58%
$ 35.13 million $ 42,729
Dec 15, 2023 $ 0.226
+1.44%
$ 33.85 million $ 44,624
Dec 14, 2023 $ 0.222
+1.65%
$ 33.31 million $ 37,219
Dec 13, 2023 $ 0.219
+2.29%
$ 32.85 million $ 43,956
Dec 12, 2023 $ 0.213
+1.67%
$ 32.02 million $ 32,633
Dec 11, 2023 $ 0.209
-10.62%
$ 31.32 million $ 46,870
Dec 10, 2023 $ 0.234
-10.27%
$ 35.12 million $ 41,781
Dec 9, 2023 $ 0.261
+14.10%
$ 39.21 million $ 62,025
Dec 8, 2023 $ 0.228
+2.79%
$ 34.24 million $ 36,767
Dec 7, 2023 $ 0.223
-0.76%
$ 33.38 million $ 42,303
Dec 6, 2023 $ 0.225
-6.30%
$ 33.69 million $ 42,862
Dec 5, 2023 $ 0.239
+2.40%
$ 35.79 million $ 47,956
Dec 4, 2023 $ 0.233
+5.48%
$ 34.94 million $ 36,034
Dec 3, 2023 $ 0.221
-4.03%
$ 33.21 million $ 43,386
Dec 2, 2023 $ 0.229
-1.76%
$ 34.37 million $ 39,976
Dec 1, 2023 $ 0.234
+17.41%
$ 35.1 million $ 45,441
Nov 30, 2023 $ 0.199
+6.58%
$ 29.89 million $ 31,453
Nov 29, 2023 $ 0.187
+1.52%
$ 27.99 million $ 35,792
Nov 28, 2023 $ 0.183
+6.51%
$ 27.48 million $ 23,381
Nov 27, 2023 $ 0.173
-1.54%
$ 25.89 million $ 43,425
Nov 26, 2023 $ 0.175
+4.42%
$ 26.22 million $ 28,655
Nov 25, 2023 $ 0.167
-0.48%
$ 25 million $ 33,430
Nov 24, 2023 $ 0.168
+8.31%
$ 25.21 million $ 37,057
Nov 23, 2023 $ 0.154
+5.25%
$ 23.16 million $ 30,755
Nov 22, 2023 $ 0.145
+0.28%
$ 21.82 million $ 29,938
Nov 21, 2023 $ 0.145
+3.13%
$ 21.75 million $ 34,607
Nov 20, 2023 $ 0.14
+3.48%
$ 20.97 million $ 23,791
Nov 19, 2023 $ 0.136
-19.62%
$ 20.34 million $ 38,389
Nov 18, 2023 $ 0.169
-10.19%
$ 25.38 million $ 24,723
Nov 17, 2023 $ 0.193
-3.36%
$ 28.92 million $ 22,309
Nov 16, 2023 $ 0.2
-18.46%
$ 29.94 million $ 59,475
Nov 15, 2023 $ 0.243
-14.05%
$ 36.51 million $ 52,225
Nov 14, 2023 $ 0.284
-33.29%
$ 42.6 million $ 78,714
Nov 13, 2023 $ 0.427
-10.44%
$ 64.08 million $ 77,982
Nov 12, 2023 $ 0.476
-6.00%
$ 71.47 million $ 76,374
Nov 11, 2023 $ 0.508
-4.99%
$ 76.23 million $ 78,513