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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 3.00 | 3.00 | 2.39 | 2.61 | 2.61 | -12.71% | 33,630 |
| May 12, 2025 | 2.78 | 3.28 | 2.49 | 2.99 | 2.99 | 6.98% | 78,657 |
| May 9, 2025 | 1.99 | 2.93 | 1.99 | 2.80 | 2.80 | 39.05% | 77,778 |
| May 8, 2025 | 1.80 | 2.12 | 1.80 | 2.01 | 2.01 | 1.77% | 23,030 |
| May 7, 2025 | 2.10 | 2.10 | 1.75 | 1.98 | 1.98 | -4.82% | 18,304 |
| May 6, 2025 | 1.95 | 2.08 | 1.72 | 2.08 | 2.08 | 3.75% | 27,939 |
| May 5, 2025 | 1.92 | 2.00 | 1.62 | 2.00 | 2.00 | -1.96% | 7,401 |
| May 2, 2025 | 1.24 | 2.08 | 1.21 | 2.04 | 2.04 | 64.52% | 109,220 |
| May 1, 2025 | 1.02 | 1.24 | 1.02 | 1.24 | 1.24 | 21.81% | 19,570 |
| Apr 30, 2025 | 1.07 | 1.10 | 0.93 | 1.02 | 1.02 | 8.88% | 7,275 |
| Apr 29, 2025 | 0.80 | 1.00 | 0.80 | 0.94 | 0.94 | 0.53% | 16,634 |
| Apr 28, 2025 | 0.72 | 1.00 | 0.72 | 0.93 | 0.93 | -5.09% | 3,205 |
| Apr 25, 2025 | 0.93 | 0.98 | 0.88 | 0.98 | 0.98 | 6.32% | 12,049 |
| Apr 24, 2025 | 0.68 | 0.93 | 0.68 | 0.92 | 0.92 | 26.27% | 9,151 |
| Apr 23, 2025 | 0.78 | 0.78 | 0.68 | 0.73 | 0.73 | -13.16% | 53,650 |
| Apr 22, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -0.52% | 3,399 |
| Apr 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -11.98% | 749 |
| Apr 17, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.60% | 1,282 |
| Apr 16, 2025 | 0.86 | 0.96 | 0.86 | 0.90 | 0.90 | 5.95% | 2,284 |
| Apr 15, 2025 | 0.86 | 0.95 | 0.85 | 0.85 | 0.85 | -4.49% | 9,696 |
| Apr 14, 2025 | 0.82 | 0.89 | 0.78 | 0.89 | 0.89 | 16.94% | 30,157 |
| Apr 11, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.34% | 1,150 |
| Apr 10, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -6.70% | 6,171 |
| Apr 9, 2025 | 0.68 | 0.80 | 0.68 | 0.80 | 0.80 | 6.45% | 538 |
| Apr 8, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | 8.01% | 3,998 |
| Apr 7, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -7.92% | 2,170 |
| Apr 4, 2025 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -7.29% | 1,426 |
| Apr 3, 2025 | 0.85 | 0.85 | 0.70 | 0.82 | 0.82 | -4.30% | 18,785 |
| Apr 2, 2025 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 3.02% | 4,675 |
| Apr 1, 2025 | 0.78 | 0.83 | 0.76 | 0.83 | 0.83 | -1.57% | 32,153 |
| Mar 31, 2025 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | -5.59% | 4,137 |
| 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 |