Heliogen Inc.
1.41
0.09 (6.82%)
At close: Jan 14, 2025, 9:55 AM
1.99
41.13%
Pre-market Nov 29, 2024, 09:30 AM EST

HLGN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.32 1.47 1.32 1.45 -0.06 -3.97% 5,451
Jan 13, 2025 1.50 1.52 1.32 1.51 -0.02 -1.31% 12,324
Jan 10, 2025 1.52 1.53 1.41 1.53 -0.05 -3.16% 9,300
Jan 8, 2025 1.71 1.90 1.34 1.58 -0.32 -16.84% 32,800
Jan 7, 2025 1.87 1.92 1.65 1.90 0.21 12.43% 8,300
Jan 6, 2025 1.66 1.88 1.66 1.69 -0.20 -10.58% 3,932
Jan 3, 2025 1.83 1.93 1.83 1.89 0.15 8.62% 3,200
Jan 2, 2025 1.97 1.97 1.74 1.74 -0.06 -3.33% 8,429
Dec 31, 2024 1.51 1.92 1.51 1.80 0.17 10.43% 15,300
Dec 30, 2024 1.79 1.80 1.51 1.63 -0.18 -9.94% 52,000
Dec 27, 2024 1.69 1.87 1.65 1.81 0.12 7.10% 27,600
Dec 26, 2024 1.85 1.99 1.69 1.69 -0.26 -13.33% 14,200
Dec 24, 2024 1.85 1.96 1.85 1.95 0.06 3.17% 3,400
Dec 23, 2024 1.95 1.95 1.85 1.89 -0.06 -3.08% 3,449
Dec 20, 2024 1.87 2.00 1.80 1.95 0.02 1.04% 5,114
Dec 19, 2024 1.90 2.15 1.66 1.93 -0.12 -5.85% 10,700
Dec 18, 2024 2.16 2.34 1.90 2.05 -0.19 -8.48% 38,713
Dec 17, 2024 2.00 2.27 2.00 2.24 0.09 4.19% 3,520
Dec 16, 2024 2.11 2.28 2.00 2.15 0.04 1.90% 6,020
Dec 13, 2024 2.38 2.39 1.90 2.11 -0.24 -10.21% 11,906
Dec 12, 2024 2.19 2.35 2.14 2.35 0.20 9.30% 15,036
Dec 11, 2024 2.07 2.16 2.00 2.15 0.07 3.37% 8,103
Dec 10, 2024 1.89 2.08 1.89 2.08 0.18 9.47% 12,200
Dec 9, 2024 1.98 2.00 1.65 1.90 -0.10 -5.00% 31,910
Dec 6, 2024 1.78 2.05 1.66 2.00 0.44 28.21% 18,500
Dec 5, 2024 2.05 2.05 1.56 1.56 -0.46 -22.77% 22,440
Dec 4, 2024 1.88 2.02 1.80 2.02 0.01 0.50% 11,200
Dec 3, 2024 2.15 2.15 1.95 2.01 -0.03 -1.47% 9,117
Dec 2, 2024 1.99 2.17 1.89 2.04 0.04 2.00% 6,400
Nov 29, 2024 1.99 2.05 1.99 2.00 -0.05 -2.44% 3,400
Nov 27, 2024 1.97 2.10 1.97 2.05 0.10 5.13% 2,822
Nov 26, 2024 1.73 1.99 1.73 1.95 0.22 12.72% 8,903
Nov 25, 2024 2.08 2.10 1.32 1.73 -0.37 -17.62% 20,600
Nov 22, 2024 2.02 2.13 1.55 2.10 0.14 7.14% 12,000
Nov 21, 2024 1.79 2.00 1.79 1.96 0.17 9.50% 6,919
Nov 20, 2024 1.50 1.79 1.42 1.79 0.20 12.58% 8,427
Nov 19, 2024 1.46 1.59 1.31 1.59 0.11 7.43% 7,003
Nov 18, 2024 1.33 1.48 1.33 1.48 0.16 12.12% 4,300
Nov 15, 2024 1.25 1.33 1.22 1.32 0.04 3.13% 4,811
Nov 14, 2024 1.22 1.48 1.22 1.28 0.04 3.23% 16,000
Nov 13, 2024 1.17 1.49 1.17 1.24 0.08 6.90% 13,530
Nov 12, 2024 1.39 1.48 1.16 1.16 -0.25 -17.73% 16,500
Nov 11, 2024 1.03 1.42 1.03 1.41 0.42 42.42% 38,900
Nov 8, 2024 1.24 1.24 0.87 0.99 -0.22 -18.18% 56,500
Nov 7, 2024 1.26 1.31 1.21 1.21 -0.08 -6.20% 21,930
Nov 6, 2024 1.25 1.39 1.20 1.29 -0.12 -8.51% 4,000
Nov 5, 2024 1.24 1.42 1.24 1.41 0.04 2.92% 9,500
Nov 4, 2024 1.23 1.46 1.23 1.37 0.05 3.79% 6,533
Nov 1, 2024 1.25 1.46 1.24 1.32 0.06 4.76% 10,900
Oct 31, 2024 1.38 1.46 1.10 1.26 -0.24 -16.00% 6,312