Heliogen Inc. (HLGN)
0.83
0.00 (0.00%)
At close: Mar 25, 2025, 3:17 PM
0.79
-4.82%
After-hours: Mar 25, 2025, 04:00 PM EDT
HLGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | -0.04 | -4.82% | 1,323 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | -0.05 | -5.68% | 4,029 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.84 | 0.88 | -0.06 | -6.38% | 10,124 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | -0.01 | -1.05% | 7,500 |
| Mar 19, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.06 | 6.74% | 1,500 |
| Mar 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 | -1.11% | 600 |
| Mar 17, 2025 | 0.95 | 0.98 | 0.87 | 0.90 | -0.04 | -4.26% | 7,800 |
| Mar 14, 2025 | 0.84 | 0.94 | 0.84 | 0.94 | -0.02 | -2.08% | 1,000 |
| Mar 13, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00 | 0.00% | 2,635 |
| Mar 12, 2025 | 0.87 | 0.97 | 0.85 | 0.96 | 0.11 | 12.94% | 6,000 |
| Mar 11, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 1,000 |
| Mar 10, 2025 | 0.85 | 0.92 | 0.85 | 0.85 | 0.00 | 0.00% | 2,300 |
| Mar 7, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | -0.05 | -5.56% | 1,600 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.05 | 5.88% | 3,700 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.85 | 0.85 | -0.02 | -2.30% | 444 |
| Mar 4, 2025 | 0.89 | 0.98 | 0.85 | 0.87 | -0.03 | -3.33% | 16,800 |
| Mar 3, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | -0.06 | -6.25% | 3,824 |
| Feb 28, 2025 | 1.00 | 1.06 | 0.95 | 0.96 | -0.10 | -9.43% | 5,600 |
| Feb 27, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 0.00 | 0.00% | 1,905 |
| Feb 26, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 0.05 | 4.95% | 900 |
| Feb 25, 2025 | 1.00 | 1.07 | 1.00 | 1.01 | 0.06 | 6.32% | 13,600 |
| Feb 24, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | -0.08 | -7.77% | 4,930 |
| Feb 21, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 0.06 | 6.19% | 8,500 |
| Feb 20, 2025 | 0.99 | 0.99 | 0.90 | 0.97 | 0.03 | 3.19% | 3,400 |
| Feb 19, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | -0.01 | -1.05% | 4,800 |
| Feb 18, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | -0.03 | -3.06% | 20,606 |
| Feb 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.04 | 4.26% | 2,817 |
| Feb 13, 2025 | 0.89 | 0.97 | 0.87 | 0.94 | -0.03 | -3.09% | 6,025 |
| Feb 12, 2025 | 0.97 | 0.97 | 0.88 | 0.97 | -0.12 | -11.01% | 14,725 |
| Feb 11, 2025 | 0.90 | 1.09 | 0.90 | 1.09 | 0.14 | 14.74% | 5,121 |
| Feb 10, 2025 | 1.08 | 1.23 | 0.90 | 0.95 | -0.16 | -14.41% | 32,400 |
| Feb 7, 2025 | 1.00 | 1.25 | 1.00 | 1.11 | 0.04 | 3.74% | 9,111 |
| Feb 6, 2025 | 0.90 | 1.07 | 0.90 | 1.07 | 0.09 | 9.18% | 5,416 |
| Feb 5, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.00 | 0.00% | 2,800 |
| Feb 4, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.02 | 2.08% | 4,300 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | -0.12 | -11.11% | 16,341 |
| Jan 31, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 0.04 | 3.85% | 20,300 |
| Jan 30, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 0.04 | 4.00% | 900 |
| Jan 29, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00% | 34,400 |
| Jan 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00 | 0.00% | 11,500 |
| Jan 27, 2025 | 1.12 | 1.12 | 0.98 | 1.00 | -0.13 | -11.50% | 33,324 |
| Jan 24, 2025 | 1.14 | 1.15 | 1.04 | 1.13 | -0.01 | -0.88% | 7,821 |
| Jan 23, 2025 | 1.21 | 1.28 | 1.08 | 1.14 | -0.30 | -20.83% | 35,414 |
| Jan 22, 2025 | 1.45 | 1.45 | 1.20 | 1.44 | -0.01 | -0.69% | 12,937 |
| Jan 21, 2025 | 1.42 | 1.52 | 1.33 | 1.45 | 0.03 | 2.11% | 27,914 |
| Jan 17, 2025 | 1.47 | 1.47 | 1.34 | 1.42 | -0.02 | -1.39% | 1,947 |
| Jan 16, 2025 | 1.30 | 1.44 | 1.30 | 1.44 | 0.04 | 2.86% | 3,400 |
| Jan 15, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | -0.05 | -3.45% | 1,800 |
| Jan 14, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | -0.06 | -3.97% | 5,500 |
| Jan 13, 2025 | 1.50 | 1.52 | 1.32 | 1.51 | -0.02 | -1.31% | 12,324 |