TipRanks
Go Ultimate55% OFF

Helio SA (HEL) Historical Prices

PL:HEL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202645.5045.6045.0045.0045.00-1.96%2,4704.35
Oct 29, 202646.0046.0045.5045.9045.90-0.22%4190.74
Oct 28, 202646.4046.4046.0046.0046.00-0.86%4850.86
Oct 27, 202646.6047.2046.4046.4046.40-0.43%2250.40
Oct 26, 202646.4047.1046.4046.6046.60-1.89%2990.53
Oct 23, 202646.6047.7046.6047.5047.50+1.93%3630.64
Oct 22, 202646.3046.6046.3046.6046.60+0.43%3520.61
Oct 21, 202649.0049.2046.4046.4046.40-5.31%1,3872.42
Oct 20, 202649.1049.1049.0049.0049.00-0.20%8691.51
Oct 19, 202649.1049.1049.1049.1049.10+0.00%2590.45
Oct 16, 202649.9049.9049.1049.1049.10-1.60%4370.77
Oct 15, 202649.8049.9049.8049.9049.90+0.20%430.07
Oct 14, 202649.3049.8049.3049.8049.80+1.01%2570.45
Oct 13, 202649.3050.0049.1049.3049.30+0.00%3620.63
Oct 12, 202649.1050.6049.1049.3049.30-2.95%6771.18
Oct 09, 202649.9050.8049.1050.8050.80+1.80%6781.19
Oct 08, 202650.0050.0049.0049.9049.90-1.77%9321.62
Oct 07, 202649.6050.8049.4050.8050.80+2.83%1,0271.83
Oct 06, 202649.4049.9049.4049.4049.40-0.60%7211.29
Oct 05, 202650.8051.6049.7049.7049.70-3.68%7931.44
Oct 02, 202651.0051.6050.4051.6051.60+0.39%1,5102.79
Oct 01, 202652.0052.0051.2051.4051.40-1.91%9731.77
Sep 30, 202653.0054.0052.2052.4052.40-3.32%1,2872.41
Sep 29, 202655.4055.4053.0054.2054.20-5.57%2,3394.65
Sep 28, 202656.8057.4056.8057.4057.40+3.24%2300.45
Sep 25, 202657.0057.0055.6055.6055.60-0.71%2020.40
Sep 24, 202657.4057.4056.0056.0056.00-2.44%3770.74
Sep 23, 202657.4057.4057.4057.4057.40+0.00%20.00
Sep 22, 202655.8057.4055.8057.4057.40+2.87%2120.41
Sep 21, 202656.6057.0055.8055.8055.80-1.41%4270.83
Sep 18, 202657.4057.4056.2056.6056.60+0.71%200.04
Sep 17, 202657.2058.0055.8056.2056.20+0.72%1740.33
Sep 16, 202657.2057.2055.8055.8055.80-2.11%1560.29
Sep 15, 202656.6057.0055.8057.0057.00-0.35%9521.82
Sep 14, 202656.8057.2056.0057.2057.20+2.88%1840.35
Sep 11, 202657.2057.2055.4055.6055.60-1.77%2770.53
Sep 10, 202654.2056.8054.2056.6056.60+3.28%2580.49
Sep 09, 202654.2054.8054.0054.8054.80-0.36%2060.39
Sep 08, 202654.2055.0054.0055.0055.00+0.00%5180.99
Sep 07, 202656.0057.8054.0055.0055.00-2.83%5641.07
Sep 04, 202657.0057.0056.6056.6056.60-0.70%1,3092.43
Sep 03, 202657.0057.0057.0057.0057.00+0.00%180.03
Sep 02, 202657.4057.4057.0057.0057.00-1.38%2930.53
Sep 01, 202657.0058.0057.0057.8057.80-0.34%4670.85
Aug 31, 202658.4058.4058.0058.0058.00-3.01%1820.30
Aug 28, 202657.0060.4057.0059.8059.80+5.28%2,2653.96
Aug 27, 202657.0057.0056.8056.8056.80+0.35%690.12
Aug 26, 202656.0056.6055.8056.6056.60+1.80%2080.35
Aug 25, 202655.4055.6055.4055.6055.60+1.09%2110.35
Aug 24, 202655.0055.0054.4055.0055.00+1.10%9571.63