Heliogen, Inc. (HLGN)
OTCMKTS · Delayed Price · Currency is USD
1.650
-0.050 (-2.94%)
Jun 6, 2025, 12:03 PM EDT

Heliogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.701.921.701.701.703.34%15,503
Jun 4, 20251.691.691.651.651.65-3.24%837
Jun 3, 20251.681.711.581.701.700.59%7,410
Jun 2, 20251.891.921.691.691.69-3.98%4,118
May 30, 20252.152.151.761.761.76-20.36%20,640
May 29, 20252.352.512.152.212.21-6.08%12,882
May 28, 20252.352.452.172.352.35-3.96%18,345
May 27, 20252.442.462.362.452.45-2.39%4,980
May 23, 20252.552.552.502.512.51-1.57%2,580
May 22, 20252.652.652.512.552.55-1.92%4,449
May 21, 20252.632.652.602.602.60-1.52%17,656
May 20, 20252.642.742.642.642.64-0.38%7,045
May 19, 20252.632.902.612.652.650.76%7,548
May 16, 20252.752.752.632.632.63-6.07%17,392
May 15, 20252.792.802.742.802.80-6.04%3,243
May 14, 20252.632.982.532.982.9814.18%20,999
May 13, 20253.003.002.392.612.61-12.71%33,630
May 12, 20252.783.282.492.992.996.98%78,657
May 9, 20251.992.931.992.802.8039.05%77,778
May 8, 20251.802.121.802.012.011.77%23,030
May 7, 20252.102.101.751.981.98-4.82%18,304
May 6, 20251.952.081.722.082.083.75%27,939
May 5, 20251.922.001.622.002.00-1.96%7,401
May 2, 20251.242.081.212.042.0464.52%109,220
May 1, 20251.021.241.021.241.2421.81%19,570
Apr 30, 20251.071.100.931.021.028.88%7,275
Apr 29, 20250.801.000.800.940.940.53%16,634
Apr 28, 20250.721.000.720.930.93-5.09%3,205
Apr 25, 20250.930.980.880.980.986.32%12,049
Apr 24, 20250.680.930.680.920.9226.27%9,151
Apr 23, 20250.780.780.680.730.73-13.16%53,650
Apr 22, 20250.840.880.840.840.84-0.52%3,399
Apr 21, 20250.850.850.850.850.85-11.98%749
Apr 17, 20250.900.960.900.960.966.60%1,282
Apr 16, 20250.860.960.860.900.905.95%2,284
Apr 15, 20250.860.950.850.850.85-4.49%9,696
Apr 14, 20250.820.890.780.890.8916.94%30,157
Apr 11, 20250.750.760.750.760.761.34%1,150
Apr 10, 20250.750.800.750.750.75-6.70%6,171
Apr 9, 20250.680.800.680.800.806.45%538
Apr 8, 20250.700.760.700.760.768.01%3,998
Apr 7, 20250.740.740.700.700.70-7.92%2,170
Apr 4, 20250.810.810.740.760.76-7.29%1,426
Apr 3, 20250.850.850.700.820.82-4.30%18,785
Apr 2, 20250.760.860.760.860.863.02%4,675
Apr 1, 20250.780.830.760.830.83-1.57%32,153
Mar 31, 20250.880.880.800.850.85-5.59%4,137
Mar 28, 20250.880.900.880.900.90-0.56%2,267
Mar 27, 20250.800.900.800.900.9013.91%6,444
Mar 26, 20250.790.790.790.790.790.01%484