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
2023-12-29 44.68 45.63 44.68 45.35 0.1M
2023-12-28 44.91 45.06 44.36 44.73 0.3M
2023-12-27 44.62 45.21 44.31 44.99 0.5M
2023-12-26 45.25 45.29 44.73 44.83 0.2M
2023-12-22 44.72 45.35 44.35 44.90 0.3M
2023-12-21 45.13 45.23 44.33 44.56 0.3M
2023-12-20 46.03 46.37 44.37 44.55 0.5M
2023-12-19 45.98 46.60 45.54 46.04 0.2M
2023-12-18 46.00 46.00 44.86 45.35 0.1M
2023-12-15 45.39 45.75 44.38 45.74 0.5M
2023-12-14 43.28 45.13 42.67 44.88 0.4M
2023-12-13 40.79 42.90 40.31 42.52 0.2M
2023-12-12 40.59 40.89 40.17 40.75 0.1M
2023-12-11 39.80 40.61 39.67 40.58 0.1M
2023-12-08 40.20 40.80 39.76 39.81 0.1M
2023-12-07 39.24 40.25 39.24 40.23 0.1M
2023-12-06 39.98 40.92 39.35 39.43 0.1M
2023-12-05 40.63 40.63 39.10 39.57 0.1M
2023-12-04 39.74 40.73 39.74 40.71 0.1M
2023-12-01 38.40 40.10 38.37 39.83 0.3M
2023-11-30 38.26 38.55 37.50 38.38 0.2M
2023-11-29 38.62 38.92 37.77 38.05 0.1M
2023-11-28 38.85 38.86 37.99 38.28 0.1M
2023-11-27 39.66 39.74 38.96 38.99 0.2M
2023-11-24 39.46 39.92 39.46 39.77 0.1M
2023-11-22 40.00 40.35 39.44 39.54 0.1M
2023-11-21 41.29 41.78 39.80 39.84 0.2M
2023-11-20 42.29 42.29 40.39 41.27 0.4M
2023-11-17 42.50 43.03 42.08 42.68 0.2M
2023-11-16 42.91 43.20 41.48 42.45 0.4M
2023-11-15 42.21 43.67 42.21 42.70 0.3M
2023-11-14 40.06 42.00 39.86 41.90 0.6M
2023-11-13 41.28 41.28 38.82 39.05 0.3M
2023-11-10 42.23 42.35 41.12 41.23 0.2M
2023-11-09 42.16 42.69 41.98 42.22 0.2M
2023-11-08 42.55 42.61 41.45 42.16 0.2M
2023-11-07 43.52 44.05 42.07 42.50 0.3M
2023-11-06 44.12 44.99 42.11 44.05 0.5M
2023-11-03 47.35 47.71 39.09 44.01 1.0M
2023-11-02 52.09 53.65 51.70 52.82 0.4M
2023-11-01 52.15 52.19 50.34 50.99 0.3M
2023-10-31 50.90 52.09 50.18 51.72 0.4M
2023-10-30 51.64 51.98 50.38 50.81 0.1M
2023-10-27 51.84 52.34 50.33 50.78 0.1M
2023-10-26 50.82 51.92 50.82 51.61 0.1M
2023-10-25 51.67 52.11 50.47 50.55 0.1M
2023-10-24 51.56 52.50 51.26 52.20 0.1M
2023-10-23 51.58 52.07 50.76 50.94 0.1M
2023-10-20 51.74 51.88 51.05 51.62 0.1M
2023-10-19 52.35 53.10 51.53 51.63 0.1M
2023-10-18 54.08 54.08 52.67 52.74 0.1M
2023-10-17 53.72 55.53 53.72 54.71 0.1M
2023-10-16 54.17 54.62 53.45 53.94 0.1M
2023-10-13 55.21 55.21 53.41 53.46 0.1M
2023-10-12 55.78 55.78 54.69 55.04 0.0M
2023-10-11 55.21 55.76 55.21 55.59 0.1M
2023-10-10 54.95 55.80 54.95 55.27 0.1M
2023-10-09 53.70 54.99 53.66 54.74 0.1M
2023-10-06 54.00 54.59 53.08 54.29 0.1M
2023-10-05 54.03 54.30 53.38 54.14 0.1M
2023-10-04 53.73 54.08 52.93 53.99 0.1M
2023-10-03 54.84 55.42 53.74 53.82 0.1M
2023-10-02 54.99 55.23 54.73 54.96 0.1M
2023-09-29 55.51 55.80 54.51 55.48 0.1M
2023-09-28 54.92 55.61 54.72 55.20 0.1M
2023-09-27 54.31 55.12 54.31 54.75 0.1M
2023-09-26 53.82 54.41 53.75 54.00 0.1M
2023-09-25 53.16 54.36 53.16 54.20 0.1M
2023-09-22 53.79 54.15 53.00 53.42 0.2M
2023-09-21 54.55 54.55 53.66 53.90 0.1M
2023-09-20 56.05 56.42 54.99 55.02 0.1M
2023-09-19 56.20 56.39 55.67 56.00 0.1M
2023-09-18 55.98 56.73 55.78 56.05 0.0M
2023-09-15 56.60 57.30 55.80 56.15 0.2M
2023-09-14 56.28 57.11 55.91 56.67 0.1M
2023-09-13 56.36 56.36 55.47 55.64 0.1M
2023-09-12 56.80 56.92 55.99 56.46 0.1M
2023-09-11 57.90 58.03 56.79 56.90 0.1M
2023-09-08 56.93 57.68 56.39 57.63 0.1M
2023-09-07 58.03 58.27 56.78 56.91 0.1M
2023-09-06 58.48 58.72 58.04 58.11 0.1M
2023-09-05 58.96 58.96 57.55 58.19 0.1M
2023-09-01 58.24 59.23 58.24 59.22 0.1M
2023-08-31 57.85 58.57 57.69 57.88 0.1M
2023-08-30 57.39 58.26 57.39 57.84 0.1M
2023-08-29 57.77 58.10 57.46 57.60 0.2M
2023-08-28 57.11 58.24 57.11 57.87 0.1M
2023-08-25 57.25 57.34 56.34 57.03 0.1M
2023-08-24 56.81 57.80 56.52 56.88 0.1M
2023-08-23 57.75 57.75 57.24 57.29 0.0M
2023-08-22 57.91 58.47 57.27 57.79 0.1M
2023-08-21 57.52 57.67 56.74 57.39 0.1M
2023-08-18 56.32 57.75 56.32 57.30 0.1M
2023-08-17 57.36 57.50 56.63 56.92 0.1M
2023-08-16 57.83 58.57 57.18 57.35 0.1M
2023-08-15 57.98 58.28 57.57 58.05 0.1M
2023-08-14 57.68 58.70 56.66 58.44 0.1M
2023-08-11 57.00 58.00 57.00 57.90 0.1M
2023-08-10 56.25 57.20 56.01 57.16 0.1M
2023-08-09 54.97 58.22 53.88 56.01 0.3M
2023-08-08 53.00 54.71 48.03 54.71 0.7M
2023-08-07 62.31 63.09 62.15 62.33 0.1M
2023-08-04 63.16 63.17 62.31 62.49 0.1M
2023-08-03 63.20 63.73 62.60 63.13 0.1M
2023-08-02 63.29 64.02 63.04 63.50 0.1M
2023-08-01 63.17 64.01 63.05 63.79 0.1M
2023-07-31 62.08 63.26 62.08 63.20 0.0M
2023-07-28 62.59 62.95 61.99 62.18 0.1M
2023-07-27 62.20 62.81 61.54 62.13 0.1M
2023-07-26 62.74 63.49 61.74 62.08 0.1M
2023-07-25 61.31 62.68 61.31 62.64 0.1M
2023-07-24 61.23 61.72 60.52 61.72 0.3M
2023-07-21 63.67 63.69 60.88 61.03 0.3M
2023-07-20 64.66 64.66 63.36 63.65 0.1M
2023-07-19 65.61 66.35 64.01 64.15 0.2M
2023-07-18 64.53 65.52 64.00 64.55 0.2M
2023-07-17 64.67 65.04 64.40 64.60 0.2M
2023-07-14 65.80 65.80 64.01 64.71 0.2M
2023-07-13 67.14 67.31 66.19 66.22 0.1M
2023-07-12 66.99 67.24 65.90 67.11 0.1M
2023-07-11 65.28 66.19 64.77 65.75 0.1M
2023-07-10 63.71 65.13 63.71 64.96 0.1M
2023-07-07 63.66 65.01 63.66 63.72 0.1M
2023-07-06 62.91 63.97 62.54 63.68 0.1M
2023-07-05 64.25 64.70 63.40 63.79 0.1M
2023-07-03 65.39 65.96 64.57 65.03 0.0M
2023-06-30 65.79 66.24 64.86 66.09 0.2M
2023-06-29 63.91 65.33 63.86 65.25 0.1M
2023-06-28 63.85 63.93 63.36 63.92 0.1M
2023-06-27 63.45 64.39 63.38 63.84 0.1M
2023-06-26 62.34 63.97 62.34 63.18 0.1M
2023-06-23 62.05 63.20 61.87 62.66 0.2M
2023-06-22 63.90 63.97 62.55 63.19 0.1M
2023-06-21 62.58 64.67 62.58 63.72 0.1M
2023-06-20 62.53 63.22 62.24 63.21 0.2M
2023-06-16 63.00 63.35 62.31 62.93 0.3M
2023-06-15 63.02 63.70 62.12 63.16 0.4M
2023-06-14 64.55 64.78 63.33 63.73 0.2M
2023-06-13 63.51 65.49 63.48 64.54 0.2M
2023-06-12 62.31 64.11 62.21 63.02 0.2M
2023-06-09 61.97 63.17 61.50 62.39 0.3M
2023-06-08 60.52 62.65 60.52 62.43 0.3M
2023-06-07 58.47 60.97 58.23 60.68 0.1M
2023-06-06 55.14 58.37 55.14 58.29 0.2M
2023-06-05 55.11 55.64 53.83 55.53 0.2M
2023-06-02 52.43 56.05 51.80 55.65 0.2M
2023-06-01 49.50 51.77 49.11 51.62 0.1M
2023-05-31 50.00 50.00 48.90 49.45 0.1M
2023-05-30 51.67 51.79 50.00 50.08 0.1M
2023-05-26 50.49 51.69 50.05 51.44 0.1M
2023-05-25 50.43 51.05 49.11 50.38 0.1M
2023-05-24 52.49 52.49 50.70 50.88 0.1M
2023-05-23 52.94 53.12 52.06 52.60 0.2M
2023-05-22 53.01 53.66 52.48 52.98 0.1M
2023-05-19 53.74 54.52 52.32 52.96 0.2M
2023-05-18 53.11 53.79 52.45 52.71 0.2M
2023-05-17 53.66 53.87 52.84 53.05 0.1M
2023-05-16 54.28 54.54 52.54 53.12 0.1M
2023-05-15 54.33 54.84 54.15 54.80 0.1M
2023-05-12 55.00 55.35 53.45 54.37 0.1M
2023-05-11 53.76 55.20 53.02 54.81 0.1M
2023-05-10 57.90 57.90 52.40 54.18 0.2M
2023-05-09 59.50 59.70 55.25 57.25 0.2M
2023-05-08 61.79 62.43 61.29 62.17 0.1M
2023-05-05 61.94 62.56 61.21 61.93 0.2M
2023-05-04 61.01 61.87 59.88 60.79 0.2M
2023-05-03 60.85 62.69 60.41 61.43 0.2M
2023-05-02 60.58 61.21 59.36 61.00 0.1M
2023-05-01 60.15 61.59 60.15 60.95 0.0M
2023-04-28 59.84 60.92 59.84 60.14 0.1M
2023-04-27 58.88 60.36 58.84 60.08 0.0M
2023-04-26 59.30 59.45 58.54 58.77 0.1M
2023-04-25 61.10 61.67 59.97 59.97 0.1M
2023-04-24 61.61 62.56 61.26 61.74 0.0M
2023-04-21 61.87 61.91 60.84 61.71 0.1M
2023-04-20 61.46 62.32 60.92 61.52 0.1M
2023-04-19 61.81 61.86 61.06 61.82 0.1M
2023-04-18 61.86 62.13 61.38 62.04 0.1M
2023-04-17 60.65 61.75 60.03 61.51 0.0M
2023-04-14 61.16 62.08 60.17 60.43 0.0M
2023-04-13 60.71 61.77 59.79 61.13 0.1M
2023-04-12 61.04 61.24 60.31 60.37 0.1M
2023-04-11 60.05 61.28 60.05 60.67 0.2M
2023-04-10 59.13 60.41 58.79 60.00 0.2M
2023-04-06 60.72 60.96 59.51 59.56 0.1M
2023-04-05 61.28 61.28 59.64 60.60 0.1M
2023-04-04 65.30 65.30 61.58 61.78 0.1M
2023-04-03 65.69 65.85 63.92 65.15 0.1M
2023-03-31 65.24 65.91 64.95 65.40 0.2M
2023-03-30 64.99 65.39 64.06 64.65 0.1M
2023-03-29 65.34 65.34 64.14 64.72 0.1M
2023-03-28 63.69 64.91 62.97 64.87 0.2M
2023-03-27 64.03 64.28 63.29 63.80 0.4M
2023-03-24 62.79 63.98 62.41 63.24 0.1M
2023-03-23 64.20 64.93 62.73 63.46 0.1M
2023-03-22 65.10 66.32 63.88 63.97 0.1M
2023-03-21 65.88 66.68 64.81 65.25 0.1M
2023-03-20 65.40 66.47 64.69 64.79 0.1M
2023-03-17 67.00 67.00 64.18 64.81 0.2M
2023-03-16 65.29 68.06 65.00 67.19 0.1M
2023-03-15 66.24 67.02 65.23 66.30 0.3M
2023-03-14 67.87 68.33 67.38 68.16 0.2M
2023-03-13 65.18 66.80 64.99 65.98 0.1M
2023-03-10 68.12 68.12 64.71 66.50 0.1M
2023-03-09 69.84 70.23 68.35 68.56 0.1M
2023-03-08 70.82 70.84 69.07 69.60 0.1M
2023-03-07 71.40 71.65 70.09 70.81 0.1M
2023-03-06 72.24 72.62 70.46 71.05 0.1M
2023-03-03 71.04 72.35 70.30 72.34 0.2M
2023-03-02 69.30 70.63 68.26 70.57 0.1M
2023-03-01 68.34 70.20 67.98 70.01 0.1M
2023-02-28 66.88 69.53 65.37 67.74 0.2M
2023-02-27 66.74 68.03 66.70 67.09 0.2M
2023-02-24 65.01 66.28 65.00 66.00 0.1M
2023-02-23 66.21 66.93 65.46 66.10 0.1M
2023-02-22 65.55 66.19 64.89 65.81 0.1M
2023-02-21 67.66 67.66 65.26 65.27 0.1M
2023-02-17 66.68 68.80 66.08 68.60 0.1M
2023-02-16 67.06 67.90 66.30 66.32 0.1M
2023-02-15 65.92 68.41 65.73 68.36 0.1M
2023-02-14 66.56 67.30 65.43 66.44 0.1M
2023-02-13 66.54 67.22 66.40 66.94 0.1M
2023-02-10 65.38 67.21 65.38 66.68 0.1M
2023-02-09 67.08 67.54 65.66 65.71 0.1M
2023-02-08 67.60 67.80 66.33 66.70 0.1M
2023-02-07 68.26 68.72 67.10 68.48 0.1M
2023-02-06 69.10 69.84 68.21 68.52 0.1M
2023-02-03 69.01 69.68 68.17 69.62 0.1M
2023-02-02 69.63 70.50 69.09 69.52 0.2M
2023-02-01 66.09 69.29 66.09 69.08 0.2M
2023-01-31 65.60 66.02 65.10 66.00 0.2M
2023-01-30 65.99 66.76 65.62 65.78 0.2M
2023-01-27 65.86 66.83 65.76 66.19 0.1M
2023-01-26 65.92 66.78 65.34 66.42 0.1M
2023-01-25 64.81 65.38 63.58 65.28 0.1M
2023-01-24 64.47 66.81 64.45 65.41 0.3M
2023-01-23 62.97 65.00 62.74 64.81 0.2M
2023-01-20 61.32 63.14 60.65 63.14 0.2M
2023-01-19 58.89 60.78 58.79 60.48 0.2M
2023-01-18 61.31 62.24 58.87 58.98 0.1M
2023-01-17 60.52 61.02 59.32 60.72 0.2M
2023-01-13 59.37 60.30 57.29 60.09 0.2M
2023-01-12 58.76 59.71 57.46 59.68 0.1M
2023-01-11 57.21 58.41 57.13 58.39 0.1M
2023-01-10 56.78 57.07 55.64 56.78 0.2M
2023-01-09 57.30 57.65 56.59 57.03 0.2M
2023-01-06 56.46 57.45 56.31 56.78 0.1M
2023-01-05 55.70 56.20 55.16 55.61 0.1M
2023-01-04 54.50 55.76 54.08 55.61 0.1M
2023-01-03 55.00 55.18 53.43 54.41 0.1M