Helios Tech (HLIO)

HLIO
🏛️ Estados Unidos →
52.13
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 54.89 55.33 53.92 54.44 0.1M
2022-12-29 53.44 55.55 53.44 55.50 0.1M
2022-12-28 54.02 55.30 52.92 52.93 0.2M
2022-12-27 54.78 54.88 54.21 54.40 0.1M
2022-12-23 53.80 54.79 53.67 54.79 0.1M
2022-12-22 55.05 55.38 53.42 54.29 0.2M
2022-12-21 54.33 56.19 54.33 55.66 0.2M
2022-12-20 52.31 54.17 52.31 54.00 0.1M
2022-12-19 52.09 53.10 52.09 52.54 0.1M
2022-12-16 51.20 52.20 51.20 51.95 0.2M
2022-12-15 53.44 53.44 51.22 51.85 0.1M
2022-12-14 55.48 56.70 54.01 54.04 0.1M
2022-12-13 55.59 56.53 54.23 55.55 0.2M
2022-12-12 53.60 54.32 53.40 53.91 0.1M
2022-12-09 53.79 54.56 53.71 53.84 0.1M
2022-12-08 53.61 54.23 53.25 53.99 0.1M
2022-12-07 53.19 54.40 53.00 53.51 0.1M
2022-12-06 53.75 54.30 52.93 53.24 0.1M
2022-12-05 53.09 53.99 52.75 53.89 0.1M
2022-12-02 52.97 54.14 52.95 53.63 0.1M
2022-12-01 53.28 53.65 52.48 53.62 0.2M
2022-11-30 52.26 52.98 51.50 52.74 0.3M
2022-11-29 54.05 54.19 52.23 52.32 0.1M
2022-11-28 55.02 55.15 54.01 54.25 0.1M
2022-11-25 56.14 56.27 55.76 55.81 0.0M
2022-11-23 55.88 56.58 55.05 55.81 0.1M
2022-11-22 57.45 57.45 55.68 55.95 0.1M
2022-11-21 57.99 58.63 56.91 57.14 0.2M
2022-11-18 56.70 58.34 56.70 58.28 0.2M
2022-11-17 53.19 55.36 52.51 55.31 0.1M
2022-11-16 54.71 54.71 53.59 53.82 0.1M
2022-11-15 54.94 55.40 53.86 54.74 0.2M
2022-11-14 53.97 54.91 53.67 54.21 0.1M
2022-11-11 54.30 54.97 53.69 53.99 0.1M
2022-11-10 53.21 55.92 53.21 54.42 0.3M
2022-11-09 49.95 51.74 49.91 51.07 0.2M
2022-11-08 50.50 52.10 49.60 50.76 0.2M
2022-11-07 53.00 53.72 49.38 50.74 0.3M
2022-11-04 56.22 57.12 55.48 56.90 0.2M
2022-11-03 55.08 55.68 54.86 55.00 0.1M
2022-11-02 56.91 58.68 55.69 55.84 0.1M
2022-11-01 57.08 57.60 56.50 56.89 0.1M
2022-10-31 56.15 57.09 56.15 56.69 0.1M
2022-10-28 55.47 57.75 55.34 56.79 0.3M
2022-10-27 55.77 56.98 55.15 55.50 0.2M
2022-10-26 54.74 55.49 54.14 54.92 0.1M
2022-10-25 52.84 54.63 52.84 54.12 0.1M
2022-10-24 53.27 53.76 52.76 52.93 0.1M
2022-10-21 51.48 53.27 51.06 52.77 0.1M
2022-10-20 53.52 53.78 50.64 50.95 0.1M
2022-10-19 53.49 54.05 52.19 53.34 0.1M
2022-10-18 54.28 54.76 53.67 54.20 0.2M
2022-10-17 52.90 53.99 52.54 53.03 0.1M
2022-10-14 53.36 53.36 51.14 51.99 0.2M
2022-10-13 50.57 53.22 50.07 53.20 0.1M
2022-10-12 51.84 52.09 51.33 51.57 0.1M
2022-10-11 50.76 52.22 50.08 51.99 0.1M
2022-10-10 51.47 51.47 50.45 50.94 0.1M
2022-10-07 52.56 52.56 50.74 50.90 0.2M
2022-10-06 52.70 53.55 52.26 53.07 0.1M
2022-10-05 52.59 53.71 52.23 53.32 0.1M
2022-10-04 52.43 53.90 52.43 53.38 0.2M
2022-10-03 51.19 52.15 50.96 51.73 0.1M
2022-09-30 51.22 52.11 50.30 50.60 0.2M
2022-09-29 50.29 51.37 49.44 51.28 0.1M
2022-09-28 50.00 51.72 49.97 51.00 0.1M
2022-09-27 50.11 50.68 48.88 49.81 0.2M
2022-09-26 49.11 50.00 49.11 49.47 0.3M
2022-09-23 49.44 49.44 48.27 49.33 0.1M
2022-09-22 50.61 50.78 49.61 50.23 0.1M
2022-09-21 52.78 53.37 50.83 51.13 0.1M
2022-09-20 51.97 52.47 51.59 52.17 0.1M
2022-09-19 50.80 52.66 50.80 52.57 0.1M
2022-09-16 50.94 51.17 49.44 50.96 0.2M
2022-09-15 51.39 52.85 51.05 51.52 0.1M
2022-09-14 53.34 53.38 51.11 51.39 0.1M
2022-09-13 55.00 55.05 53.36 53.71 0.1M
2022-09-12 56.47 56.74 56.07 56.64 0.1M
2022-09-09 56.34 57.09 55.87 56.48 0.1M
2022-09-08 55.56 56.21 54.75 55.98 0.2M
2022-09-07 55.80 56.85 55.47 56.06 0.1M
2022-09-06 54.22 55.15 53.07 55.03 0.2M
2022-09-02 55.00 55.96 53.67 53.89 0.2M
2022-09-01 54.43 54.61 53.41 54.34 0.2M
2022-08-31 56.72 56.72 54.42 54.62 0.1M
2022-08-30 57.98 57.98 55.91 56.11 0.1M
2022-08-29 57.00 58.61 57.00 57.40 0.1M
2022-08-26 61.98 61.98 58.70 58.78 0.1M
2022-08-25 61.66 62.56 61.50 62.10 0.1M
2022-08-24 61.74 62.50 61.03 61.29 0.1M
2022-08-23 62.19 63.81 62.11 62.11 0.1M
2022-08-22 64.84 64.84 62.30 62.61 0.1M
2022-08-19 66.52 66.52 64.98 65.75 0.1M
2022-08-18 66.83 67.37 66.10 66.97 0.1M
2022-08-17 68.11 68.11 66.38 66.60 0.1M
2022-08-16 69.69 70.32 68.97 69.10 0.1M
2022-08-15 69.07 70.39 68.73 70.02 0.1M
2022-08-12 67.00 70.19 66.62 69.92 0.2M
2022-08-11 66.96 67.89 66.27 66.62 0.1M
2022-08-10 63.03 66.58 62.38 65.98 0.1M
2022-08-09 63.84 64.72 59.17 61.15 0.3M
2022-08-08 69.99 71.83 69.85 70.28 0.2M
2022-08-05 68.83 69.64 68.36 69.60 0.1M
2022-08-04 68.49 69.77 67.79 69.77 0.1M
2022-08-03 67.70 68.60 66.77 68.18 0.0M
2022-08-02 68.40 68.53 67.60 67.61 0.1M
2022-08-01 68.33 69.00 67.93 68.50 0.1M
2022-07-29 66.99 69.24 66.96 68.82 0.1M
2022-07-28 66.51 67.25 65.79 67.02 0.1M
2022-07-27 64.89 66.82 64.59 66.08 0.1M
2022-07-26 63.86 64.67 63.30 64.57 0.1M
2022-07-25 63.08 64.01 62.85 63.94 0.1M
2022-07-22 64.37 65.17 62.91 63.27 0.1M
2022-07-21 62.35 63.98 61.76 63.97 0.3M
2022-07-20 62.56 63.45 62.30 62.97 0.2M
2022-07-19 60.99 63.16 60.99 62.56 0.2M
2022-07-18 62.24 62.73 60.16 60.50 0.1M
2022-07-15 62.17 62.17 61.29 61.85 0.1M
2022-07-14 60.77 61.37 59.36 61.01 0.1M
2022-07-13 61.50 62.65 60.61 61.94 0.1M
2022-07-12 63.25 64.53 61.98 62.01 0.1M
2022-07-11 63.49 63.92 62.78 63.07 0.1M
2022-07-08 64.87 65.14 63.82 63.92 0.1M
2022-07-07 64.00 65.74 63.76 64.91 0.1M
2022-07-06 63.96 64.40 62.55 63.31 0.1M
2022-07-05 63.61 64.29 62.12 63.65 0.1M
2022-07-01 65.76 66.50 64.00 64.82 0.1M
2022-06-30 64.51 66.38 64.15 66.25 0.1M
2022-06-29 65.77 65.77 63.93 65.43 0.1M
2022-06-28 66.76 67.28 65.31 65.54 0.1M
2022-06-27 66.97 66.97 65.58 66.20 0.1M
2022-06-24 63.30 66.43 63.30 66.33 0.3M
2022-06-23 62.26 63.08 61.02 63.06 0.1M
2022-06-22 61.08 62.75 60.73 62.21 0.1M
2022-06-21 63.88 63.88 62.07 62.08 0.1M
2022-06-17 63.05 64.06 62.33 62.94 0.2M
2022-06-16 66.41 66.41 61.88 62.03 0.2M
2022-06-15 68.35 69.03 67.18 68.02 0.1M
2022-06-14 68.12 69.00 66.88 67.41 0.1M
2022-06-13 68.51 69.29 67.46 68.25 0.2M
2022-06-10 70.24 70.34 69.30 70.20 0.1M
2022-06-09 71.85 72.72 71.05 71.30 0.1M
2022-06-08 72.15 72.93 71.22 72.50 0.1M
2022-06-07 71.73 72.86 71.61 72.79 0.1M
2022-06-06 72.91 73.64 72.28 72.69 0.2M
2022-06-03 71.63 72.25 70.59 72.24 0.1M
2022-06-02 70.02 72.95 70.02 72.60 0.1M
2022-06-01 68.74 69.90 67.41 69.50 0.1M
2022-05-31 67.50 68.49 66.65 68.42 0.2M
2022-05-27 67.58 68.45 67.53 68.32 0.1M
2022-05-26 65.54 67.63 65.54 67.03 0.1M
2022-05-25 63.96 65.88 63.96 65.24 0.1M
2022-05-24 64.50 65.02 62.59 64.48 0.1M
2022-05-23 65.97 66.22 64.31 65.26 0.1M
2022-05-20 66.18 66.18 63.20 65.11 0.1M
2022-05-19 64.90 66.07 64.72 65.28 0.1M
2022-05-18 67.74 68.75 64.95 65.71 0.1M
2022-05-17 68.33 68.89 67.74 68.63 0.1M
2022-05-16 66.89 67.56 66.18 67.00 0.1M
2022-05-13 68.01 68.34 66.67 67.53 0.1M
2022-05-12 65.15 67.23 64.73 67.14 0.1M
2022-05-11 66.12 66.58 64.57 65.15 0.1M
2022-05-10 66.71 68.33 65.11 65.67 0.2M
2022-05-09 68.27 69.74 66.38 67.21 0.2M
2022-05-06 68.75 69.38 67.02 68.68 0.2M
2022-05-05 71.02 71.02 67.36 69.02 0.1M
2022-05-04 69.49 72.29 69.19 72.12 0.1M
2022-05-03 69.15 70.29 68.31 69.32 0.1M
2022-05-02 67.11 69.49 66.44 69.41 0.1M
2022-04-29 68.89 70.21 66.72 67.18 0.1M
2022-04-28 69.27 69.27 67.01 68.80 0.1M
2022-04-27 68.03 69.46 67.75 68.43 0.1M
2022-04-26 71.67 71.74 68.21 68.66 0.1M
2022-04-25 71.14 72.92 70.04 72.65 0.1M
2022-04-22 73.06 73.20 71.51 72.06 0.1M
2022-04-21 75.12 75.12 73.04 73.47 0.1M
2022-04-20 75.53 76.29 74.46 74.48 0.1M
2022-04-19 72.59 75.08 72.49 74.70 0.1M
2022-04-18 73.72 74.43 71.82 72.62 0.1M
2022-04-14 75.61 75.61 74.15 74.30 0.1M
2022-04-13 73.61 75.61 72.76 75.33 0.1M
2022-04-12 74.89 76.50 73.42 73.78 0.1M
2022-04-11 74.61 75.80 74.02 74.40 0.1M
2022-04-08 74.92 76.95 74.90 75.19 0.1M
2022-04-07 74.64 75.53 73.70 75.50 0.1M
2022-04-06 74.93 75.18 74.04 75.01 0.1M
2022-04-05 76.55 77.25 75.12 75.99 0.2M
2022-04-04 78.00 78.01 76.07 77.13 0.3M
2022-04-01 79.93 80.76 76.96 78.75 0.2M
2022-03-31 78.64 81.03 78.44 80.25 0.2M
2022-03-30 78.83 78.83 77.42 78.04 0.1M
2022-03-29 76.67 78.89 75.66 78.77 0.1M
2022-03-28 76.17 77.28 74.26 75.44 0.1M
2022-03-25 79.62 79.89 76.54 76.63 0.1M
2022-03-24 79.29 79.97 78.92 79.70 0.1M
2022-03-23 79.94 79.94 78.00 78.69 0.1M
2022-03-22 79.00 83.00 78.89 81.11 0.2M
2022-03-21 76.16 77.07 75.57 76.34 0.1M
2022-03-18 76.27 77.17 74.91 77.06 0.2M
2022-03-17 73.64 76.11 73.64 76.10 0.1M
2022-03-16 73.81 75.09 72.82 74.34 0.1M
2022-03-15 73.82 73.82 70.92 72.69 0.1M
2022-03-14 72.28 74.58 71.13 73.26 0.1M
2022-03-11 70.77 71.98 70.57 70.70 0.1M
2022-03-10 70.60 71.05 69.48 70.74 0.1M
2022-03-09 73.05 74.07 72.13 72.19 0.1M
2022-03-08 72.28 73.57 70.10 70.81 0.1M
2022-03-07 73.83 74.54 71.95 72.44 0.1M
2022-03-04 73.53 74.39 72.74 73.32 0.1M
2022-03-03 75.69 76.08 74.22 74.93 0.1M
2022-03-02 73.88 75.78 71.49 75.15 0.1M
2022-03-01 78.40 80.96 70.53 73.12 0.2M
2022-02-28 75.27 78.86 74.85 78.41 0.2M
2022-02-25 74.90 77.00 74.49 76.50 0.1M
2022-02-24 70.93 74.81 70.67 74.62 0.1M
2022-02-23 75.32 75.43 73.39 73.56 0.1M
2022-02-22 74.68 75.84 74.27 74.52 0.1M
2022-02-18 74.06 76.89 74.06 75.43 0.1M
2022-02-17 77.04 77.15 74.35 74.64 0.1M
2022-02-16 78.41 79.29 77.12 78.03 0.1M
2022-02-15 77.48 79.46 77.25 78.69 0.1M
2022-02-14 77.00 77.96 75.32 76.42 0.1M
2022-02-11 78.42 78.95 75.96 76.75 0.1M
2022-02-10 77.74 79.95 77.49 78.30 0.1M
2022-02-09 80.17 82.16 79.35 80.04 0.1M
2022-02-08 76.08 79.78 76.08 79.28 0.1M
2022-02-07 73.41 77.48 73.41 77.07 0.2M
2022-02-04 73.04 75.00 71.17 73.74 0.1M
2022-02-03 76.17 76.93 73.55 73.73 0.1M
2022-02-02 77.17 78.35 76.27 77.08 0.2M
2022-02-01 76.79 78.57 75.43 77.07 0.1M
2022-01-31 76.21 78.26 74.93 76.63 0.4M
2022-01-28 72.95 77.37 71.77 77.10 0.2M
2022-01-27 77.63 78.30 71.92 73.26 0.2M
2022-01-26 78.82 80.33 75.42 76.41 0.1M
2022-01-25 80.14 81.04 76.29 77.47 0.1M
2022-01-24 77.39 82.68 75.68 81.92 0.2M
2022-01-21 79.60 80.89 77.72 78.75 0.2M
2022-01-20 82.94 83.47 79.13 79.42 0.1M
2022-01-19 86.14 86.34 82.23 82.39 0.1M
2022-01-18 86.60 87.19 84.49 85.42 0.1M
2022-01-14 92.66 92.66 87.69 88.00 0.1M
2022-01-13 94.24 96.08 93.09 93.79 0.1M
2022-01-12 96.53 97.28 93.21 93.28 0.1M
2022-01-11 96.75 96.75 93.89 95.45 0.1M
2022-01-10 96.79 96.79 94.62 96.48 0.1M
2022-01-07 98.61 99.48 97.47 97.64 0.1M
2022-01-06 98.73 99.63 97.36 99.54 0.1M
2022-01-05 101.91 101.91 98.55 98.84 0.1M
2022-01-04 103.49 104.11 101.33 101.48 0.1M
2022-01-03 104.99 106.01 101.22 102.77 0.1M