Skip to main content
Heliogen, Inc. (HLGN)
OTCMKTS · Delayed Price · Currency is USD
1.330
+0.050 (3.91%)
Nov 15, 2024, 4:00 PM EST

Heliogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20243.053.203.003.203.204.82%19,413
Jul 30, 20242.993.302.993.053.05-4.69%32,287
Jul 29, 20243.363.493.003.203.201.59%14,805
Jul 26, 20243.143.252.923.153.156.78%5,822
Jul 25, 20243.093.092.892.952.95-6.94%7,799
Jul 24, 20243.003.443.003.173.177.82%7,296
Jul 23, 20242.592.982.592.942.94-0.34%2,969
Jul 22, 20242.592.952.592.952.9511.32%5,414
Jul 19, 20242.963.222.602.652.65-8.62%3,150
Jul 18, 20242.863.002.752.902.9016.00%8,381
Jul 17, 20242.992.992.502.502.50-16.19%6,088
Jul 16, 20243.003.002.922.982.984.16%2,713
Jul 15, 20242.443.102.442.862.862.29%9,881
Jul 12, 20242.933.102.632.802.80-9.39%5,727
Jul 11, 20242.763.902.523.093.098.61%12,651
Jul 10, 20242.792.942.792.852.851.97%13,756
Jul 9, 20242.822.832.762.792.79-0.36%5,636
Jul 8, 20242.752.852.452.802.80-1.41%10,858
Jul 5, 20242.792.852.732.842.8411.37%6,419
Jul 3, 20242.842.842.552.552.55-8.93%1,822
Jul 2, 20242.842.852.762.802.80-1.41%4,977
Jul 1, 20242.632.852.632.842.845.19%40,807
Jun 28, 20242.352.862.332.702.7015.88%57,617
Jun 27, 20242.012.602.012.332.3316.50%50,788