Heliogen (HLGN) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free HLGN Stock Alerts $1.93 +0.08 (+4.32%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media Heliogen Stock Price Performance5 Day Performance+20.63%1 Month Performance+37.86%3 Month Performance+24.52%6 Month Performance+77.06%Year-To-Date Performance-3.50%1 Year Performance-81.01% Receive HLGN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Heliogen and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTruth about Trump you’ve never heardEverything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here. HLGN Stock Chart for Wednesday, May, 15, 2024 HLGN Chart by TradingView Heliogen Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$1.69$1.93+14.13%$1.99$1.7518,732 shs$11.41 million05/13/2024$1.69$1.69$1.85$1.5112,730 shs$9.99 million05/10/2024$1.60$1.69+5.69%$1.69$1.5512,730 shs$9.99 million05/09/2024$1.45$1.60+10.34%$1.60$1.4577,678 shs$9.45 million05/08/2024$1.46$1.45-0.68%$1.46$1.318,601 shs$8.57 million05/07/2024$1.44$1.46+1.39%$1.47$1.0037,386 shs$8.63 million Get the Latest News and Ratings for HLGN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Heliogen and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$1.43$1.44+0.70%$1.47$1.401,372 shs$8.51 million05/03/2024$1.39$1.43+2.88%$1.50$1.3910,119 shs$8.45 million05/02/2024$1.36$1.39+2.21%$1.39$1.2610,084 shs$8.21 million05/01/2024$1.29$1.36+5.43%$1.36$1.261,535 shs$8.04 million04/30/2024$1.20$1.29+7.81%$1.38$1.265,906 shs$7.62 million04/29/2024$1.22$1.20-1.93%$1.25$1.007,537 shs$7.07 million04/26/2024$1.22$1.22$1.38$1.166,708 shs$7.21 million04/25/2024$1.37$1.22-10.95%$1.38$1.22866 shs$7.21 million04/24/2024$1.37$1.37$1.40$1.221,312 shs$8.10 million04/23/2024$1.22$1.37+12.30%$1.37$1.0111,830 shs$8.10 million04/22/2024$1.45$1.22-15.86%$1.44$1.0826,322 shs$7.21 million04/19/2024$1.43$1.45+1.40%$1.45$1.1513,556 shs$8.57 million04/18/2024$1.37$1.43+4.34%$1.44$1.431,251 shs$8.10 million04/17/2024$1.32$1.37+3.83%$1.43$1.356,670 shs$8.10 million04/16/2024$1.33$1.32-0.38%$1.33$1.302,949 shs$7.80 million04/15/2024$1.40$1.33-5.36%$1.40$1.318,174 shs$7.83 million04/12/2024$1.35$1.40+3.70%$1.49$1.4019,368 shs$8.27 million04/11/2024$1.39$1.35-2.88%$1.45$1.3513,395 shs$7.98 million04/10/2024$1.47$1.39-5.12%$1.41$1.2915,051 shs$8.22 million04/09/2024$1.47$1.47$1.47$1.458,298 shs$8.66 million04/08/2024$1.49$1.47-1.68%$1.50$1.408,298 shs$8.66 million04/05/2024$1.35$1.49+10.37%$1.49$1.452,921 shs$8.81 million04/04/2024$1.48$1.35-8.78%$1.49$1.358,897 shs$7.98 million04/03/2024$1.44$1.48+2.78%$1.49$1.323,697 shs$8.75 million04/02/2024$1.44$1.44$1.46$1.324,875 shs$8.51 million04/01/2024$1.45$1.44-0.69%$1.49$1.314,875 shs$8.51 million03/29/2024$1.45$1.45$1.49$1.2929,935 shs$8.57 million03/28/2024$1.38$1.45+5.07%$1.49$1.2929,935 shs$8.57 million03/27/2024$1.40$1.38-1.43%$1.43$1.383,482 shs$8.16 million03/26/2024$1.39$1.40+0.72%$1.49$1.3516,014 shs$8.27 million03/25/2024$1.44$1.39-3.47%$1.45$1.332,275 shs$8.22 million03/22/2024$1.46$1.44-1.37%$1.46$1.357,222 shs$8.51 million03/21/2024$1.40$1.46+4.29%$1.47$1.402,281 shs$8.63 million03/20/2024$1.45$1.40-3.45%$1.49$1.384,611 shs$8.27 millionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.03/19/2024$1.45$1.45$1.45$1.402,187 shs$8.57 million03/18/2024$1.45$1.45$1.60$1.456,181 shs$8.57 million03/15/2024$1.36$1.59+16.91%$1.59$1.452,612 shs$9.40 million03/14/2024$1.47$1.36-7.64%$1.48$1.362,279 shs$8.70 million03/13/2024$1.56$1.47-5.61%$1.58$1.408,474 shs$8.70 million03/12/2024$1.40$1.56+11.43%$1.56$1.453,249 shs$9.22 million03/11/2024$1.53$1.40-8.28%$1.55$1.2739,518 shs$8.27 million03/08/2024$1.52$1.53+0.42%$1.64$1.523,985 shs$9.02 million03/07/2024$1.68$1.52-9.52%$1.68$1.508,524 shs$8.98 million03/06/2024$1.56$1.68+7.69%$1.69$1.563,440 shs$9.93 million03/05/2024$1.55$1.56+0.65%$1.71$1.4712,821 shs$9.22 million03/04/2024$1.60$1.55-3.13%$1.60$1.518,868 shs$9.16 million03/01/2024$1.57$1.60+1.91%$1.70$1.583,077 shs$9.46 million02/29/2024$1.52$1.57+3.29%$1.75$1.565,896 shs$9.28 million02/28/2024$1.47$1.52+3.40%$1.67$1.457,387 shs$8.98 million02/27/2024$1.57$1.47-6.37%$1.59$1.472,870 shs$8.69 million02/26/2024$1.51$1.57+3.97%$1.66$1.508,540 shs$9.28 million02/23/2024$1.68$1.51-10.12%$1.70$1.516,926 shs$8.92 million02/22/2024$1.62$1.68+3.83%$1.74$1.549,748 shs$9.93 million02/21/2024$1.65$1.62-1.94%$1.72$1.6012,662 shs$9.56 million02/20/2024$1.50$1.65+10.00%$1.77$1.5316,812 shs$9.75 million02/19/2024$1.50$1.50$1.50$1.465,300 shs$8.87 million02/16/2024$1.47$1.50+2.04%$1.50$1.465,311 shs$8.87 million02/15/2024$1.55$1.47-5.16%$1.50$1.455,385 shs$8.69 million02/14/2024$1.45$1.55+6.90%$1.56$1.4512,982 shs$9.16 million02/13/2024$1.60$1.45-9.38%$1.65$1.408,705 shs$8.57 million Related Companies: Ocean Power Technologies Stock Price Chart Eco Wave Power Global AB (publ) Stock Price Chart Global Gas Stock Price Chart Marine Petroleum Trust Stock Price Chart VivoPower International Stock Price Chart iSun Stock Price Chart Pineapple Energy Stock Price Chart NewHydrogen Stock Price Chart Brenmiller Energy Stock Price Chart Recon Technology Stock Price Chart Receive HLGN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Heliogen and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HLGN) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersCharles Payne Demystifies OptionsUnstoppable ProsperityThe A.I. story nobody is telling you (Read ASAP)TradeSmithBuy this small stock before coming AI Tidal WaveChaikin AnalyticsRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap Sniper Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Heliogen, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.