Heliogen, Inc. (HLGN)
OTCMKTS · Delayed Price · Currency is USD
1.620
+0.320 (24.62%)
Jul 25, 2025, 3:23 PM EDT
Heliogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.35 | 1.66 | 1.34 | 1.60 | - | 23.08% | 18,099 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 7,172 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.19 | 1.31 | 1.31 | -1.44% | 1,562 |
| Jul 22, 2025 | 1.30 | 1.40 | 1.27 | 1.32 | 1.32 | 3.44% | 2,910 |
| Jul 21, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 7,171 |
| Jul 18, 2025 | 1.15 | 1.27 | 1.10 | 1.27 | 1.27 | 1.60% | 13,175 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 3,082 |
| Jul 16, 2025 | 1.15 | 1.25 | 1.07 | 1.25 | 1.25 | 14.68% | 3,420 |
| Jul 15, 2025 | 1.22 | 1.40 | 0.90 | 1.09 | 1.09 | -19.26% | 23,868 |
| Jul 14, 2025 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 1.50% | 2,409 |
| Jul 11, 2025 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | -5.00% | 2,054 |
| Jul 10, 2025 | 1.23 | 1.44 | 1.23 | 1.40 | 1.40 | 13.82% | 2,548 |
| Jul 9, 2025 | 1.42 | 1.46 | 1.20 | 1.23 | 1.23 | -13.74% | 4,292 |
| Jul 8, 2025 | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | 12.28% | 3,799 |
| Jul 7, 2025 | 1.40 | 1.48 | 1.24 | 1.27 | 1.27 | -13.90% | 26,295 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -3.02% | 2,033 |
| Jul 2, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -3.12% | 1,593 |
| Jul 1, 2025 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 3,256 |
| Jun 30, 2025 | 1.50 | 1.69 | 1.45 | 1.60 | 1.60 | 6.67% | 6,182 |
| Jun 27, 2025 | 1.55 | 1.67 | 1.44 | 1.50 | 1.50 | -3.23% | 1,758 |
| Jun 26, 2025 | 1.58 | 1.58 | 1.48 | 1.55 | 1.55 | -1.90% | 12,250 |
| Jun 25, 2025 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | -4.36% | 8,096 |
| Jun 24, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 1.98% | 3,486 |
| Jun 23, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 0.37% | 13,698 |
| Jun 20, 2025 | 1.60 | 1.68 | 1.60 | 1.61 | 1.61 | -5.06% | 4,255 |
| Jun 18, 2025 | 1.83 | 1.92 | 1.70 | 1.70 | 1.70 | -4.28% | 9,165 |
| Jun 17, 2025 | 1.70 | 1.80 | 1.60 | 1.78 | 1.78 | -7.50% | 3,794 |
| Jun 16, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 1.59% | 912 |
| Jun 13, 2025 | 1.75 | 1.92 | 1.75 | 1.89 | 1.89 | 10.20% | 68,361 |
| Jun 12, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -0.29% | 2,719 |
| Jun 11, 2025 | 1.43 | 1.72 | 1.43 | 1.72 | 1.72 | 14.67% | 17,534 |
| Jun 10, 2025 | 1.55 | 1.65 | 1.45 | 1.50 | 1.50 | -2.02% | 10,119 |
| Jun 9, 2025 | 1.66 | 1.80 | 1.50 | 1.53 | 1.53 | -7.21% | 30,800 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 5,396 |
| Jun 5, 2025 | 1.70 | 1.92 | 1.70 | 1.70 | 1.70 | 3.34% | 15,503 |
| Jun 4, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -3.24% | 837 |
| Jun 3, 2025 | 1.68 | 1.71 | 1.58 | 1.70 | 1.70 | 0.59% | 7,410 |
| Jun 2, 2025 | 1.89 | 1.92 | 1.69 | 1.69 | 1.69 | -3.98% | 4,118 |
| May 30, 2025 | 2.15 | 2.15 | 1.76 | 1.76 | 1.76 | -20.36% | 20,640 |
| May 29, 2025 | 2.35 | 2.51 | 2.15 | 2.21 | 2.21 | -6.08% | 12,882 |
| May 28, 2025 | 2.35 | 2.45 | 2.17 | 2.35 | 2.35 | -3.96% | 18,345 |
| May 27, 2025 | 2.44 | 2.46 | 2.36 | 2.45 | 2.45 | -2.39% | 4,980 |
| May 23, 2025 | 2.55 | 2.55 | 2.50 | 2.51 | 2.51 | -1.57% | 2,580 |
| May 22, 2025 | 2.65 | 2.65 | 2.51 | 2.55 | 2.55 | -1.92% | 4,449 |
| May 21, 2025 | 2.63 | 2.65 | 2.60 | 2.60 | 2.60 | -1.52% | 17,656 |
| May 20, 2025 | 2.64 | 2.74 | 2.64 | 2.64 | 2.64 | -0.38% | 7,045 |
| May 19, 2025 | 2.63 | 2.90 | 2.61 | 2.65 | 2.65 | 0.76% | 7,548 |
| May 16, 2025 | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -6.07% | 17,392 |
| May 15, 2025 | 2.79 | 2.80 | 2.74 | 2.80 | 2.80 | -6.04% | 3,243 |
| May 14, 2025 | 2.63 | 2.98 | 2.53 | 2.98 | 2.98 | 14.18% | 20,999 |