Skip to main content
Heliogen, Inc. (HLGN)
OTCMKTS · Delayed Price · Currency is USD
1.000
+0.030 (3.09%)
Feb 21, 2025, 3:11 PM EST

Heliogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.971.040.971.031.036.19%8,485
Feb 20, 20250.990.990.900.970.973.19%3,390
Feb 19, 20250.940.960.940.940.94-1.36%4,754
Feb 18, 20250.950.990.900.950.95-3.24%20,606
Feb 14, 20250.980.980.980.980.984.78%752
Feb 13, 20250.890.970.870.940.94-3.21%6,025
Feb 12, 20250.970.970.880.970.97-10.90%14,725
Feb 11, 20250.911.090.911.091.0914.74%5,121
Feb 10, 20251.081.230.900.950.95-14.41%32,385
Feb 7, 20251.001.251.001.111.113.74%9,111
Feb 6, 20250.901.070.901.071.079.18%5,416
Feb 5, 20250.951.000.950.980.980.51%2,772
Feb 4, 20250.950.980.950.980.981.04%4,297
Feb 3, 20251.001.000.970.970.97-10.65%16,341
Jan 31, 20251.011.081.011.081.083.85%20,282
Jan 30, 20251.001.041.001.041.044.00%859
Jan 29, 20250.981.000.981.001.00-34,350
Jan 28, 20250.991.000.991.001.00-11,470
Jan 27, 20251.121.120.981.001.00-11.50%33,324
Jan 24, 20251.141.151.041.131.13-0.88%7,821
Jan 23, 20251.211.281.081.141.14-20.83%35,414
Jan 22, 20251.451.451.201.441.44-0.69%12,937
Jan 21, 20251.421.521.331.451.452.11%27,914
Jan 17, 20251.471.471.341.421.42-1.39%1,947
Jan 16, 20251.301.441.301.441.443.08%3,382
Jan 15, 20251.421.421.381.401.40-3.66%1,754
Jan 14, 20251.321.471.321.451.45-3.97%5,451
Jan 13, 20251.501.521.321.511.51-1.31%12,324
Jan 10, 20251.521.531.411.531.53-3.16%9,268
Jan 8, 20251.711.901.341.581.58-16.84%32,792
Jan 7, 20251.871.921.651.901.9012.43%8,250
Jan 6, 20251.661.881.661.691.69-10.58%3,932
Jan 3, 20251.831.931.831.891.898.62%3,154
Jan 2, 20251.971.971.741.741.74-3.33%8,429
Dec 31, 20241.511.921.511.801.8010.43%15,279
Dec 30, 20241.791.801.511.631.63-9.94%51,995
Dec 27, 20241.691.871.651.811.817.10%27,583
Dec 26, 20241.851.991.691.691.69-13.33%14,186
Dec 24, 20241.851.961.851.951.953.07%3,384
Dec 23, 20241.951.951.851.891.89-2.97%3,449
Dec 20, 20241.872.001.801.951.951.04%5,114
Dec 19, 20241.902.151.661.931.93-5.85%10,673
Dec 18, 20242.162.341.902.052.05-8.48%38,713
Dec 17, 20242.002.272.002.242.244.19%3,520
Dec 16, 20242.112.282.002.152.151.90%6,020
Dec 13, 20242.382.391.902.112.11-10.21%11,906
Dec 12, 20242.192.352.142.352.359.30%15,036
Dec 11, 20242.072.162.002.152.153.42%8,030
Dec 10, 20241.892.081.892.082.089.42%12,179
Dec 9, 20241.982.001.651.901.90-5.00%31,910
Dec 6, 20241.782.051.662.002.0028.21%18,455
Dec 5, 20242.052.051.561.561.56-22.62%22,440
Dec 4, 20241.882.021.802.022.020.30%11,162
Dec 3, 20242.152.151.952.012.01-1.47%9,117
Dec 2, 20241.992.171.892.042.042.00%6,374
Nov 29, 20241.992.051.992.002.00-2.44%3,351
Nov 27, 20241.972.101.972.052.055.13%2,822
Nov 26, 20241.731.991.731.951.9512.72%8,903
Nov 25, 20242.082.101.321.731.73-17.62%20,571
Nov 22, 20242.022.131.552.102.107.42%11,977
Nov 21, 20241.792.001.791.961.969.22%6,919
Nov 20, 20241.501.791.421.791.7912.58%8,427
Nov 19, 20241.461.591.311.591.597.43%7,003
Nov 18, 20241.331.481.331.481.4812.12%4,251
Nov 15, 20241.251.331.221.321.323.13%4,811
Nov 14, 20241.221.481.221.281.283.23%15,977
Nov 13, 20241.171.491.171.241.246.90%13,530
Nov 12, 20241.391.481.161.161.16-17.73%16,459
Nov 11, 20241.031.421.031.411.4142.42%38,864
Nov 8, 20241.241.240.870.990.99-18.18%56,456
Nov 7, 20241.261.311.211.211.21-6.20%21,930
Nov 6, 20241.251.391.201.291.29-8.51%3,958
Nov 5, 20241.241.421.241.411.413.30%9,456
Nov 4, 20241.231.461.231.371.373.41%6,533
Nov 1, 20241.251.461.241.321.324.76%10,899
Oct 31, 20241.381.461.101.261.26-16.00%6,312
Oct 30, 20241.551.551.491.501.5010.29%2,152
Oct 29, 20241.501.501.361.361.36-8.72%4,234
Oct 28, 20241.271.501.271.491.4910.45%11,439
Oct 25, 20241.351.351.331.351.358.79%3,037
Oct 24, 20241.301.461.221.241.24-6.06%10,488
Oct 23, 20241.361.391.241.321.32-5.71%13,900
Oct 22, 20241.491.501.401.401.40-3.45%13,613
Oct 21, 20241.511.541.391.451.45-1.36%8,050
Oct 18, 20241.471.501.471.471.47-4.42%10,490
Oct 17, 20241.521.591.471.541.54-3.27%5,108
Oct 16, 20241.591.751.591.591.59-9.14%5,299
Oct 15, 20241.781.891.641.751.75-1.69%3,336
Oct 14, 20241.651.781.651.781.7811.25%1,731
Oct 11, 20241.601.651.601.601.606.67%2,107
Oct 10, 20241.851.851.501.501.50-18.92%12,643
Oct 9, 20241.901.901.851.851.858.19%2,712
Oct 8, 20241.851.851.581.711.71-5.00%2,187
Oct 7, 20241.591.801.561.801.802.86%3,735
Oct 4, 20241.731.761.591.751.752.34%2,444
Oct 3, 20241.711.711.651.711.71-0.58%3,896
Oct 2, 20241.721.721.711.721.72-0.58%4,258
Oct 1, 20241.681.731.561.731.73-0.57%4,218
Sep 30, 20241.701.761.551.741.742.35%19,073
Sep 27, 20241.541.701.381.701.7010.03%7,155