Skip to main content
Heliogen, Inc. (HLGN)
OTCMKTS · Delayed Price · Currency is USD
1.950
+0.020 (1.04%)
Dec 20, 2024, 4:00 PM EST

Heliogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.671.671.511.551.55-7.49%5,786
Sep 25, 20241.511.691.401.671.677.74%31,803
Sep 24, 20241.601.691.511.551.55-9.36%11,170
Sep 23, 20241.601.711.601.711.71-0.41%6,804
Sep 20, 20241.771.771.511.721.72-2.99%10,541
Sep 19, 20241.511.771.501.771.7711.74%38,389
Sep 18, 20241.561.601.531.581.581.54%12,201
Sep 17, 20241.511.671.511.561.56-5.45%2,757
Sep 16, 20241.511.671.511.651.65-2,075
Sep 13, 20241.551.691.551.651.659.27%7,521
Sep 12, 20241.601.691.511.511.51-3.21%1,413
Sep 11, 20241.511.561.511.561.56-4.29%746
Sep 10, 20241.501.661.501.631.633.16%4,705
Sep 9, 20241.661.661.581.581.58-4.82%2,523
Sep 6, 20241.551.661.411.661.660.61%6,185
Sep 5, 20241.951.961.511.651.65-15.38%28,816
Sep 4, 20241.742.131.601.951.959.55%8,026
Sep 3, 20242.002.001.351.781.78-17.97%17,631
Aug 30, 20242.062.262.052.172.174.83%15,924
Aug 29, 20242.452.532.072.072.07-4.92%5,692
Aug 28, 20242.432.432.122.182.18-10.41%11,383
Aug 27, 20242.552.552.002.432.43-7.25%4,529
Aug 26, 20242.562.622.552.622.622.75%10,545
Aug 23, 20242.542.552.392.552.554.51%5,141
Aug 22, 20242.442.442.392.442.442.52%3,629
Aug 21, 20242.392.392.242.382.38-0.17%3,786
Aug 20, 20242.342.392.292.382.38-1.08%6,611
Aug 19, 20241.892.411.892.412.4111.32%5,543
Aug 16, 20242.252.252.112.172.17-4.63%2,312
Aug 15, 20242.402.432.252.272.270.89%3,074
Aug 14, 20242.262.432.252.252.25-6.25%3,127
Aug 13, 20242.612.712.102.402.40-7.08%10,178
Aug 12, 20242.842.992.582.582.58-3.51%4,724
Aug 9, 20242.702.842.602.682.68-1.94%3,729
Aug 8, 20242.353.162.152.732.736.64%11,483
Aug 7, 20242.562.642.562.562.56-11.72%2,063
Aug 6, 20242.923.022.502.902.900.35%4,534
Aug 5, 20242.772.892.012.892.89-2.03%23,900
Aug 2, 20242.963.002.772.952.95-0.34%4,030
Aug 1, 20243.253.252.962.962.96-7.41%13,138