Heliogen Inc (HLGN) Historical Stock Data
2.28 ↑0.10 (4.59%)
As of November 7, 2023, 3:51pm EST.
Historical Data
In the past 30 trading days, HLGN is up 1.97% a day on average. There have been 17 days where Heliogen Inc closed green and 13 days where HLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.10 | 2.28 | ↑$0.18 (8.57%) | 2.00 | 2.31 | 14.35K |
| 2024-05-16 | 2.00 | 2.18 | ↑$0.18 (9.00%) | 1.94 | 2.19 | 12.12K |
| 2024-05-15 | 1.86 | 1.98 | ↑$0.12 (6.45%) | 1.70 | 1.99 | 7.27K |
| 2024-05-14 | 1.82 | 1.93 | ↑$0.11 (6.04%) | 1.75 | 1.99 | 19.25K |
| 2024-05-13 | 1.51 | 1.85 | ↑$0.34 (22.19%) | 1.51 | 1.85 | 16.22K |
| 2024-05-10 | 1.65 | 1.69 | ↑$0.04 (2.48%) | 1.55 | 1.69 | 12.73K |
| 2024-05-09 | 1.45 | 1.60 | ↑$0.15 (10.34%) | 1.45 | 1.60 | 77.68K |
| 2024-05-08 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.31 | 1.46 | 8.70K |
| 2024-05-07 | 1.35 | 1.46 | ↑$0.11 (8.15%) | 1.00 | 1.47 | 37.39K |
| 2024-05-06 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.40 | 1.47 | 1.37K |
| 2024-05-03 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.39 | 1.50 | 10.12K |
| 2024-05-02 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.26 | 1.39 | 10.08K |
| 2024-05-01 | 1.26 | 1.36 | ↑$0.10 (7.94%) | 1.26 | 1.36 | 1.54K |
| 2024-04-30 | 1.38 | 1.26 | ↓$0.12 (-8.70%) | 1.26 | 1.38 | 6.08K |
| 2024-04-29 | 1.23 | 1.20 | ↓$0.03 (-2.72%) | 1.00 | 1.25 | 7.54K |
| 2024-04-26 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.16 | 1.38 | 6.71K |
| 2024-04-25 | 1.37 | 1.22 | ↓$0.15 (-10.95%) | 1.22 | 1.38 | 861 |
| 2024-04-24 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.22 | 1.40 | 1.32K |
| 2024-04-23 | 1.15 | 1.37 | ↑$0.22 (19.13%) | 1.01 | 1.37 | 12.44K |
| 2024-04-22 | 1.44 | 1.22 | ↓$0.22 (-15.28%) | 1.08 | 1.44 | 26.32K |
| 2024-04-19 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.15 | 1.45 | 13.56K |
| 2024-04-18 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.44 | 1.26K |
| 2024-04-17 | 1.35 | 1.37 | ↑$0.02 (1.52%) | 1.35 | 1.43 | 6.67K |
| 2024-04-16 | 1.33 | 1.32 | ↓$0.00 (-0.38%) | 1.30 | 1.33 | 2.95K |
| 2024-04-15 | 1.40 | 1.33 | ↓$0.08 (-5.36%) | 1.31 | 1.40 | 8.21K |
| 2024-04-12 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.49 | 20.39K |
| 2024-04-11 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.35 | 1.45 | 14.29K |
| 2024-04-10 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.29 | 1.41 | 15.05K |
| 2024-04-09 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.45 | 1.47 | 786 |
| 2024-04-08 | 1.49 | 1.47 | ↓$0.02 (-1.68%) | 1.40 | 1.50 | 8.30K |
Create an account or log in to view more rows.
$HLGN Market is down
No worries
$HLGN Going up
$HLGN fuck all u greedy bulls
$HLGN I do it for the thrills!
$HLGN going green
$HLGN hot trash
$HLGN has just been halted from trading.
$HLGN Holding.
$HLGN omg this is bullshit
$HLGN Wish I shorted