Heliogen Inc (HLGN) Historical Stock Data
1.69 ↓0.25 (-12.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLGN is down -0.13% a day on average. There have been 16 days where Heliogen Inc closed green and 14 days where HLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.85 | 1.69 | ↓$0.16 (-8.65%) | 1.69 | 1.99 | 7.28K |
| 2024-12-23 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.94 | 1.95 | 1.67K |
| 2024-12-20 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.85 | 1.98 | 2.76K |
| 2024-12-19 | 2.15 | 2.00 | ↓$0.15 (-6.98%) | 1.70 | 2.15 | 3.76K |
| 2024-12-18 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 1.90 | 2.34 | 16.34K |
| 2024-12-17 | 2.10 | 2.16 | ↑$0.06 (2.86%) | 2.10 | 2.26 | 1.43K |
| 2024-12-16 | 2.11 | 2.15 | ↑$0.04 (1.90%) | 2.00 | 2.25 | 2.60K |
| 2024-12-13 | 2.38 | 2.11 | ↓$0.27 (-11.34%) | 2.02 | 2.38 | 6.49K |
| 2024-12-12 | 2.19 | 2.35 | ↑$0.16 (7.31%) | 2.19 | 2.35 | 1.96K |
| 2024-12-11 | 2.07 | 2.16 | ↑$0.09 (4.35%) | 2.00 | 2.16 | 2.92K |
| 2024-12-10 | 1.89 | 2.00 | ↑$0.11 (5.82%) | 1.89 | 2.00 | 6.33K |
| 2024-12-09 | 1.98 | 1.84 | ↓$0.14 (-7.07%) | 1.65 | 2.00 | 28.21K |
| 2024-12-06 | 1.66 | 2.00 | ↑$0.34 (20.48%) | 1.66 | 2.05 | 6.50K |
| 2024-12-05 | 2.05 | 1.65 | ↓$0.40 (-19.51%) | 1.65 | 2.05 | 10.20K |
| 2024-12-04 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.80 | 1.88 | 3.15K |
| 2024-12-03 | 2.15 | 2.01 | ↓$0.14 (-6.51%) | 1.95 | 2.15 | 3.54K |
| 2024-12-02 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 2.04 | 2.10 | 765 |
| 2024-11-29 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.04 | 2.04 | 100 |
| 2024-11-27 | 1.97 | 2.05 | ↑$0.08 (4.06%) | 1.97 | 2.05 | 0.92K |
| 2024-11-26 | 1.75 | 1.95 | ↑$0.20 (11.43%) | 1.75 | 1.99 | 5.50K |
| 2024-11-25 | 2.08 | 1.70 | ↓$0.38 (-18.27%) | 1.40 | 2.08 | 7.87K |
| 2024-11-22 | 2.03 | 2.10 | ↑$0.07 (3.45%) | 1.55 | 2.10 | 5.34K |
| 2024-11-21 | 1.80 | 2.00 | ↑$0.20 (11.11%) | 1.80 | 2.00 | 2.92K |
| 2024-11-20 | 1.50 | 1.79 | ↑$0.29 (19.33%) | 1.42 | 1.79 | 4.66K |
| 2024-11-19 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.35 | 1.50 | 1.38K |
| 2024-11-18 | 1.28 | 1.48 | ↑$0.20 (15.63%) | 1.28 | 1.48 | 308 |
| 2024-11-15 | 1.22 | 1.33 | ↑$0.11 (9.02%) | 1.22 | 1.33 | 2.18K |
| 2024-11-14 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.24 | 1.45 | 6.90K |
| 2024-11-13 | 1.48 | 1.24 | ↓$0.24 (-16.22%) | 1.24 | 1.48 | 6.28K |
| 2024-11-12 | 1.39 | 1.16 | ↓$0.23 (-16.55%) | 1.16 | 1.48 | 13.50K |
Create an account or log in to view more rows.
$HLGN I’ll be buying more if this dips!
$HLGN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HLGN only getting stronger
$HLGN we always finish green after a red week. Less go!
$HLGN This was indeed a beautiful day.
$HLGN all’s I know is buy and hold… no expectations
$HLGN hint hint this is when you buy a few
$HLGN Just buy and hold
$HLGN Market is down
No worries
$HLGN Going up