Heliogen Inc (HLGN) Historical Stock Data

1.70 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HLGN is up 4.84% a day on average. There have been 18 days where Heliogen Inc closed green and 12 days where HLGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-08	1.69	1.70	↑$0.01 (0.59%)	1.69	1.70	3.10K
2025-08-01	1.42	1.45	↑$0.03 (2.11%)	1.42	1.45	435
2025-07-25	1.35	1.62	↑$0.27 (20.00%)	1.34	1.62	19.10K
2025-07-22	1.27	1.31	↑$0.04 (3.15%)	1.27	1.32	251
2025-07-18	1.15	1.27	↑$0.12 (10.43%)	1.10	1.27	13.20K
2025-07-11	1.32	1.33	↑$0.01 (0.76%)	1.27	1.33	2.10K
2025-06-27	1.55	1.50	↓$0.05 (-3.10%)	1.44	1.67	1.80K
2025-06-20	1.60	1.61	↑$0.01 (0.88%)	1.60	1.68	4.30K
2025-06-18	1.83	1.70	↓$0.13 (-7.10%)	1.67	1.92	3.22K
2025-06-17	1.70	1.80	↑$0.10 (5.88%)	1.62	1.80	1.35K
2025-06-16	1.85	1.75	↓$0.10 (-5.41%)	1.71	1.92	342
2025-06-13	1.75	1.89	↑$0.14 (8.00%)	1.75	1.92	26.14K
2025-06-12	1.72	1.69	↓$0.03 (-1.74%)	1.68	1.72	0.95K
2025-06-11	1.53	1.72	↑$0.19 (12.42%)	1.45	1.72	898
2025-06-06	1.70	1.65	↓$0.05 (-2.94%)	1.65	1.70	5.40K
2025-05-30	2.15	1.76	↓$0.39 (-18.14%)	1.76	2.15	20.60K
2025-05-28	2.33	2.39	↑$0.06 (2.58%)	2.18	2.45	7.88K
2025-05-27	2.44	2.45	↑$0.01 (0.41%)	2.36	2.45	3.35K
2025-05-23	2.55	2.51	↓$0.04 (-1.57%)	2.50	2.55	2.60K
2025-05-16	2.75	2.63	↓$0.12 (-4.36%)	2.63	2.75	15.61K
2025-05-12	2.66	2.99	↑$0.33 (12.41%)	2.49	3.24	51.38K
2025-05-09	2.04	2.66	↑$0.62 (30.39%)	2.04	2.93	58.81K
2025-05-08	1.98	2.01	↑$0.03 (1.52%)	1.80	2.12	10.21K
2025-05-07	2.05	1.98	↓$0.07 (-3.41%)	1.97	2.07	7K
2025-05-02	1.24	2.04	↑$0.80 (64.52%)	1.21	2.08	109.20K
2025-04-28	0.99	0.93	↓$0.06 (-6.00%)	0.88	0.99	1.36K
2025-04-25	0.71	0.92	↑$0.21 (28.96%)	0.71	0.95	5.50K
2025-04-23	0.78	0.73	↓$0.05 (-6.04%)	0.68	0.84	19.31K
2025-04-22	0.84	0.84	↓$0.00 (-0.01%)	0.84	0.84	1.50K
2025-04-21	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	95