Heliogen, Inc. (HLGN)
OTCMKTS
· Delayed Price · Currency is USD
0.8950
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Heliogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 2,267 |
| Mar 27, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 13.91% | 6,444 |
| Mar 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.01% | 484 |
| Mar 25, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -4.82% | 1,323 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -5.68% | 4,029 |
| Mar 21, 2025 | 0.95 | 0.95 | 0.84 | 0.88 | 0.88 | -6.88% | 10,124 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 7,470 |
| Mar 19, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 6.42% | 1,472 |
| Mar 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.34% | 592 |
| Mar 17, 2025 | 0.95 | 0.99 | 0.87 | 0.90 | 0.90 | -4.25% | 7,778 |
| Mar 14, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | -1.56% | 1,000 |
| Mar 13, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 2,635 |
| Mar 12, 2025 | 0.87 | 0.97 | 0.85 | 0.96 | 0.96 | 12.94% | 5,991 |
| Mar 11, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 984 |
| Mar 10, 2025 | 0.85 | 0.92 | 0.85 | 0.85 | 0.85 | - | 2,290 |
| Mar 7, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -5.56% | 1,583 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 5.88% | 3,682 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.85 | 0.85 | 0.85 | -2.30% | 444 |
| Mar 4, 2025 | 0.89 | 0.98 | 0.85 | 0.87 | 0.87 | -3.33% | 16,774 |
| Mar 3, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -6.64% | 3,824 |
| Feb 28, 2025 | 1.00 | 1.06 | 0.95 | 0.96 | 0.96 | -9.40% | 5,585 |
| Feb 27, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 0.38% | 1,905 |
| Feb 26, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 4.95% | 884 |
| Feb 25, 2025 | 1.00 | 1.07 | 1.00 | 1.01 | 1.01 | 6.32% | 13,587 |
| Feb 24, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | -7.77% | 4,930 |
| Feb 21, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 6.19% | 8,485 |
| Feb 20, 2025 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | 3.19% | 3,390 |
| Feb 19, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.36% | 4,754 |
| Feb 18, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | -3.24% | 20,606 |
| Feb 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.78% | 752 |
| Feb 13, 2025 | 0.89 | 0.97 | 0.87 | 0.94 | 0.94 | -3.21% | 6,025 |
| Feb 12, 2025 | 0.97 | 0.97 | 0.88 | 0.97 | 0.97 | -10.90% | 14,725 |
| Feb 11, 2025 | 0.91 | 1.09 | 0.91 | 1.09 | 1.09 | 14.74% | 5,121 |
| Feb 10, 2025 | 1.08 | 1.23 | 0.90 | 0.95 | 0.95 | -14.41% | 32,385 |
| Feb 7, 2025 | 1.00 | 1.25 | 1.00 | 1.11 | 1.11 | 3.74% | 9,111 |
| Feb 6, 2025 | 0.90 | 1.07 | 0.90 | 1.07 | 1.07 | 9.18% | 5,416 |
| Feb 5, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.51% | 2,772 |
| Feb 4, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.04% | 4,297 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -10.65% | 16,341 |
| Jan 31, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 3.85% | 20,282 |
| Jan 30, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 859 |
| Jan 29, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 34,350 |
| Jan 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 11,470 |
| Jan 27, 2025 | 1.12 | 1.12 | 0.98 | 1.00 | 1.00 | -11.50% | 33,324 |
| Jan 24, 2025 | 1.14 | 1.15 | 1.04 | 1.13 | 1.13 | -0.88% | 7,821 |
| Jan 23, 2025 | 1.21 | 1.28 | 1.08 | 1.14 | 1.14 | -20.83% | 35,414 |
| Jan 22, 2025 | 1.45 | 1.45 | 1.20 | 1.44 | 1.44 | -0.69% | 12,937 |
| Jan 21, 2025 | 1.42 | 1.52 | 1.33 | 1.45 | 1.45 | 2.11% | 27,914 |
| Jan 17, 2025 | 1.47 | 1.47 | 1.34 | 1.42 | 1.42 | -1.39% | 1,947 |
| Jan 16, 2025 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 3.08% | 3,382 |