Free Trial

Heliogen (HLGN) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free HLGN Stock Alerts
$1.37
+0.15 (+12.30%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Heliogen Stock Price Performance

5 Day
Performance
-4.20%
1 Month
Performance
-4.86%
3 Month
Performance
-25.95%
6 Month
Performance
-30.81%
Year-To-Date
Performance
-31.50%
1 Year
Performance
-87.02%
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

Ad The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

HLGN Stock Chart for Wednesday, April, 24, 2024

HLGN Chart by TradingView

Heliogen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.22$1.37
+12.30%		$1.37$1.0111,830 shs$8.10 million
04/22/2024$1.45$1.22
-15.86%		$1.44$1.0826,322 shs$7.21 million
04/19/2024$1.43$1.45
+1.40%		$1.45$1.1513,556 shs$8.57 million
04/18/2024$1.37$1.43
+4.34%		$1.44$1.431,251 shs$8.10 million
04/17/2024$1.32$1.37
+3.83%		$1.43$1.356,670 shs$8.10 million
04/16/2024$1.33$1.32
-0.38%		$1.33$1.302,949 shs$7.80 million
04/15/2024$1.40$1.33
-5.36%		$1.40$1.318,174 shs$7.83 million
04/12/2024$1.35$1.40
+3.70%		$1.49$1.4019,368 shs$8.27 million
04/11/2024$1.39$1.35
-2.88%		$1.45$1.3513,395 shs$7.98 million
04/10/2024$1.47$1.39
-5.12%		$1.41$1.2915,051 shs$8.22 million
04/09/2024$1.47$1.47$1.47$1.458,298 shs$8.66 million
04/08/2024$1.49$1.47
-1.68%		$1.50$1.408,298 shs$8.66 million
04/05/2024$1.35$1.49
+10.37%		$1.49$1.452,921 shs$8.81 million
04/04/2024$1.48$1.35
-8.78%		$1.49$1.358,897 shs$7.98 million
04/03/2024$1.44$1.48
+2.78%		$1.49$1.323,697 shs$8.75 million
04/02/2024$1.44$1.44$1.46$1.324,875 shs$8.51 million
04/01/2024$1.45$1.44
-0.69%		$1.49$1.314,875 shs$8.51 million
03/29/2024$1.45$1.45$1.49$1.2929,935 shs$8.57 million
03/28/2024$1.38$1.45
+5.07%		$1.49$1.2929,935 shs$8.57 million
03/27/2024$1.40$1.38
-1.43%		$1.43$1.383,482 shs$8.16 million
03/26/2024$1.39$1.40
+0.72%		$1.49$1.3516,014 shs$8.27 million
03/25/2024$1.44$1.39
-3.47%		$1.45$1.332,275 shs$8.22 million
03/22/2024$1.46$1.44
-1.37%		$1.46$1.357,222 shs$8.51 million
03/21/2024$1.40$1.46
+4.29%		$1.47$1.402,281 shs$8.63 million
03/20/2024$1.45$1.40
-3.45%		$1.49$1.384,611 shs$8.27 million
03/19/2024$1.45$1.45$1.45$1.402,187 shs$8.57 million
03/18/2024$1.45$1.45$1.60$1.456,181 shs$8.57 million
03/15/2024$1.36$1.59
+16.91%		$1.59$1.452,612 shs$9.40 million
03/14/2024$1.47$1.36
-7.64%		$1.48$1.362,279 shs$8.70 million
03/13/2024$1.56$1.47
-5.61%		$1.58$1.408,474 shs$8.70 million
03/12/2024$1.40$1.56
+11.43%		$1.56$1.453,249 shs$9.22 million
03/11/2024$1.53$1.40
-8.28%		$1.55$1.2739,518 shs$8.27 million
03/08/2024$1.52$1.53
+0.42%		$1.64$1.523,985 shs$9.02 million
03/07/2024$1.68$1.52
-9.52%		$1.68$1.508,524 shs$8.98 million
03/06/2024$1.56$1.68
+7.69%		$1.69$1.563,440 shs$9.93 million
03/05/2024$1.55$1.56
+0.65%		$1.71$1.4712,821 shs$9.22 million
03/04/2024$1.60$1.55
-3.13%		$1.60$1.518,868 shs$9.16 million
03/01/2024$1.57$1.60
+1.91%		$1.70$1.583,077 shs$9.46 million
02/29/2024$1.52$1.57
+3.29%		$1.75$1.565,896 shs$9.28 million
02/28/2024$1.47$1.52
+3.40%		$1.67$1.457,387 shs$8.98 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
02/27/2024$1.57$1.47
-6.37%		$1.59$1.472,870 shs$8.69 million
02/26/2024$1.51$1.57
+3.97%		$1.66$1.508,540 shs$9.28 million
02/23/2024$1.68$1.51
-10.12%		$1.70$1.516,926 shs$8.92 million
02/22/2024$1.62$1.68
+3.83%		$1.74$1.549,748 shs$9.93 million
02/21/2024$1.65$1.62
-1.94%		$1.72$1.6012,662 shs$9.56 million
02/20/2024$1.50$1.65
+10.00%		$1.77$1.5316,812 shs$9.75 million
02/19/2024$1.50$1.50$1.50$1.465,300 shs$8.87 million
02/16/2024$1.47$1.50
+2.04%		$1.50$1.465,311 shs$8.87 million
02/15/2024$1.55$1.47
-5.16%		$1.50$1.455,385 shs$8.69 million
02/14/2024$1.45$1.55
+6.90%		$1.56$1.4512,982 shs$9.16 million
02/13/2024$1.60$1.45
-9.38%		$1.65$1.408,705 shs$8.57 million
02/12/2024$1.50$1.60
+6.67%		$1.62$1.485,803 shs$9.46 million
02/09/2024$1.50$1.50$1.50$1.461,491 shs$8.87 million
02/08/2024$1.50$1.50$1.85$1.4516,570 shs$8.87 million
02/07/2024$1.50$1.50$1.51$1.4011,064 shs$8.87 million
02/06/2024$1.50$1.50$1.51$1.46886 shs$8.87 million
02/05/2024$1.64$1.50
-8.31%		$1.85$1.3620,800 shs$8.86 million
02/02/2024$1.49$1.64
+9.80%		$1.65$1.497,849 shs$9.67 million
02/01/2024$1.51$1.49
-1.32%		$1.55$1.496,223 shs$8.81 million
01/31/2024$1.57$1.51
-3.82%		$1.60$1.5025,092 shs$8.92 million
01/30/2024$1.55$1.57
+1.29%		$1.95$1.576,858 shs$9.28 million
01/29/2024$1.65$1.55
-6.06%		$1.66$1.555,382 shs$9.16 million
01/26/2024$1.57$1.65
+5.10%		$1.70$1.639,798 shs$9.75 million
01/25/2024$1.75$1.57
-10.29%		$1.69$1.5013,797 shs$9.28 million
01/24/2024$1.85$1.75
-5.41%		$1.83$1.677,661 shs$10.34 million
01/23/2024$1.84$1.85
+0.54%		$1.96$1.7521,669 shs$10.93 million
01/22/2024$1.60$1.84
+15.00%		$1.98$1.598,202 shs$10.87 million

Related Companies:
This page (NYSE:HLGN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
New Trump Bombshell
The Freeport Society