Advertisement
U.S. Markets open in 4 hrs 9 mins
S&P Futures
5,881.75 +10.75 (+0.18%) Dow Futures
42,471.00 +24.00 (+0.06%) Nasdaq Futures
20,733.50 +37.00 (+0.18%) Russell 2000 Futures
2,248.50 -1.80 (-0.08%) Crude Oil
67.77 +0.56 (+0.83%) Gold
2,794.80 +13.70 (+0.49%)
Heliogen, Inc. (HLGN)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 4,200 |
| Oct 28, 2024 | 1.2700 | 1.5000 | 1.2700 | 1.4900 | 1.4900 | 11,400 |
| Oct 25, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3490 | 1.3490 | 3,000 |
| Oct 24, 2024 | 1.3000 | 1.4600 | 1.2200 | 1.2400 | 1.2400 | 10,500 |
| Oct 23, 2024 | 1.3600 | 1.3900 | 1.2400 | 1.3200 | 1.3200 | 13,900 |
| Oct 22, 2024 | 1.4850 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 13,600 |
| Oct 21, 2024 | 1.5100 | 1.5400 | 1.3900 | 1.4500 | 1.4500 | 8,100 |
| Oct 18, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 10,500 |
| Oct 17, 2024 | 1.5200 | 1.5900 | 1.4700 | 1.5380 | 1.5380 | 5,100 |
| Oct 16, 2024 | 1.5900 | 1.7500 | 1.5900 | 1.5900 | 1.5900 | 5,300 |
| Oct 15, 2024 | 1.7800 | 1.8900 | 1.6400 | 1.7500 | 1.7500 | 3,300 |
| Oct 14, 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | 1,700 |
| Oct 11, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| Oct 10, 2024 | 1.8500 | 1.8500 | 1.5000 | 1.5000 | 1.5000 | 12,600 |
| Oct 09, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 2,700 |
| Oct 08, 2024 | 1.8500 | 1.8530 | 1.5800 | 1.7100 | 1.7100 | 2,200 |
| Oct 07, 2024 | 1.5900 | 1.8000 | 1.5600 | 1.8000 | 1.8000 | 3,700 |
| Oct 04, 2024 | 1.7300 | 1.7600 | 1.5900 | 1.7500 | 1.7500 | 2,400 |
| Oct 03, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 3,900 |
| Oct 02, 2024 | 1.7190 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 4,300 |
| Oct 01, 2024 | 1.6800 | 1.7300 | 1.5580 | 1.7300 | 1.7300 | 4,200 |
| Sep 30, 2024 | 1.7000 | 1.7600 | 1.5500 | 1.7400 | 1.7400 | 19,100 |
| Sep 27, 2024 | 1.5400 | 1.7000 | 1.3800 | 1.7000 | 1.7000 | 7,200 |
| Sep 26, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5450 | 1.5450 | 5,800 |
| Sep 25, 2024 | 1.5100 | 1.6900 | 1.4000 | 1.6700 | 1.6700 | 31,800 |
| Sep 24, 2024 | 1.6000 | 1.6900 | 1.5100 | 1.5500 | 1.5500 | 11,200 |
| Sep 23, 2024 | 1.6000 | 1.7110 | 1.6000 | 1.7100 | 1.7100 | 6,800 |
| Sep 20, 2024 | 1.7700 | 1.7700 | 1.5100 | 1.7170 | 1.7170 | 10,500 |
| Sep 19, 2024 | 1.5100 | 1.7700 | 1.5000 | 1.7700 | 1.7700 | 38,400 |
| Sep 18, 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5840 | 1.5840 | 12,200 |
| Sep 17, 2024 | 1.5100 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 2,800 |
| Sep 16, 2024 | 1.5100 | 1.6700 | 1.5100 | 1.6500 | 1.6500 | 2,100 |
| Sep 13, 2024 | 1.5450 | 1.6900 | 1.5450 | 1.6500 | 1.6500 | 7,500 |
| Sep 12, 2024 | 1.6000 | 1.6900 | 1.5100 | 1.5100 | 1.5100 | 1,400 |
| Sep 11, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 700 |
| Sep 10, 2024 | 1.5000 | 1.6600 | 1.5000 | 1.6300 | 1.6300 | 4,700 |
| Sep 09, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 2,500 |
| Sep 06, 2024 | 1.5500 | 1.6600 | 1.4100 | 1.6600 | 1.6600 | 6,200 |
| Sep 05, 2024 | 1.9500 | 1.9600 | 1.5100 | 1.6500 | 1.6500 | 28,800 |
| Sep 04, 2024 | 1.7400 | 2.1300 | 1.6000 | 1.9500 | 1.9500 | 8,000 |
| Sep 03, 2024 | 2.0000 | 2.0000 | 1.3530 | 1.7800 | 1.7800 | 17,600 |
| Aug 30, 2024 | 2.0630 | 2.2600 | 2.0500 | 2.1700 | 2.1700 | 15,900 |
| Aug 29, 2024 | 2.4460 | 2.5300 | 2.0700 | 2.0700 | 2.0700 | 5,700 |
| Aug 28, 2024 | 2.4300 | 2.4300 | 2.1200 | 2.1770 | 2.1770 | 11,400 |
| Aug 27, 2024 | 2.5500 | 2.5500 | 2.0000 | 2.4300 | 2.4300 | 4,500 |
| Aug 26, 2024 | 2.5600 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 10,500 |
| Aug 23, 2024 | 2.5400 | 2.5500 | 2.3900 | 2.5500 | 2.5500 | 5,100 |
| Aug 22, 2024 | 2.4400 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 3,600 |
| Aug 21, 2024 | 2.3900 | 2.3900 | 2.2400 | 2.3800 | 2.3800 | 3,800 |
| Aug 20, 2024 | 2.3370 | 2.3900 | 2.2890 | 2.3840 | 2.3840 | 6,600 |
| Aug 19, 2024 | 1.8900 | 2.4100 | 1.8900 | 2.4100 | 2.4100 | 5,500 |
| Aug 16, 2024 | 2.2500 | 2.2500 | 2.1080 | 2.1650 | 2.1650 | 2,300 |
| Aug 15, 2024 | 2.3950 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 3,100 |
| Aug 14, 2024 | 2.2600 | 2.4300 | 2.2500 | 2.2500 | 2.2500 | 3,100 |
| Aug 13, 2024 | 2.6100 | 2.7050 | 2.1000 | 2.4000 | 2.4000 | 10,200 |
| Aug 12, 2024 | 2.8400 | 2.9850 | 2.5830 | 2.5830 | 2.5830 | 4,700 |
| Aug 09, 2024 | 2.7000 | 2.8400 | 2.6000 | 2.6770 | 2.6770 | 3,700 |
| Aug 08, 2024 | 2.3500 | 3.1580 | 2.1500 | 2.7300 | 2.7300 | 11,500 |
| Aug 07, 2024 | 2.5600 | 2.6350 | 2.5600 | 2.5600 | 2.5600 | 2,100 |
| Aug 06, 2024 | 2.9200 | 3.0200 | 2.5000 | 2.9000 | 2.9000 | 4,500 |
| Aug 05, 2024 | 2.7700 | 2.8900 | 2.0110 | 2.8900 | 2.8900 | 23,900 |
| Aug 02, 2024 | 2.9600 | 2.9960 | 2.7700 | 2.9500 | 2.9500 | 4,000 |
| Aug 01, 2024 | 3.2500 | 3.2500 | 2.9600 | 2.9600 | 2.9600 | 13,100 |
| Jul 31, 2024 | 3.0500 | 3.2000 | 3.0000 | 3.1970 | 3.1970 | 19,400 |
| Jul 30, 2024 | 2.9900 | 3.3000 | 2.9900 | 3.0500 | 3.0500 | 32,300 |
| Jul 29, 2024 | 3.3600 | 3.4900 | 3.0000 | 3.2000 | 3.2000 | 14,800 |
| Jul 26, 2024 | 3.1420 | 3.2500 | 2.9200 | 3.1500 | 3.1500 | 5,800 |
| Jul 25, 2024 | 3.0900 | 3.0900 | 2.8900 | 2.9500 | 2.9500 | 7,800 |
| Jul 24, 2024 | 3.0000 | 3.4400 | 3.0000 | 3.1700 | 3.1700 | 7,300 |
| Jul 23, 2024 | 2.5850 | 2.9800 | 2.5850 | 2.9400 | 2.9400 | 3,000 |
| Jul 22, 2024 | 2.5900 | 2.9500 | 2.5900 | 2.9500 | 2.9500 | 5,400 |
| Jul 19, 2024 | 2.9600 | 3.2200 | 2.5950 | 2.6500 | 2.6500 | 3,200 |
| Jul 18, 2024 | 2.8600 | 3.0000 | 2.7500 | 2.9000 | 2.9000 | 8,400 |
| Jul 17, 2024 | 2.9900 | 2.9900 | 2.5000 | 2.5000 | 2.5000 | 6,100 |
| Jul 16, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9830 | 2.9830 | 2,700 |
| Jul 15, 2024 | 2.4400 | 3.1000 | 2.4400 | 2.8640 | 2.8640 | 9,900 |
| Jul 12, 2024 | 2.9300 | 3.1000 | 2.6300 | 2.8000 | 2.8000 | 5,700 |
| Jul 11, 2024 | 2.7600 | 3.9000 | 2.5200 | 3.0900 | 3.0900 | 12,700 |
| Jul 10, 2024 | 2.7900 | 2.9400 | 2.7900 | 2.8450 | 2.8450 | 13,800 |
| Jul 09, 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 5,600 |
| Jul 08, 2024 | 2.7500 | 2.8500 | 2.4500 | 2.8000 | 2.8000 | 10,900 |
| Jul 05, 2024 | 2.7900 | 2.8500 | 2.7300 | 2.8400 | 2.8400 | 6,400 |
| Jul 03, 2024 | 2.8400 | 2.8400 | 2.5500 | 2.5500 | 2.5500 | 1,800 |
| Jul 02, 2024 | 2.8400 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 5,000 |
| Jul 01, 2024 | 2.6330 | 2.8500 | 2.6330 | 2.8400 | 2.8400 | 40,800 |
| Jun 28, 2024 | 2.3520 | 2.8600 | 2.3300 | 2.7000 | 2.7000 | 57,600 |
| Jun 27, 2024 | 2.0100 | 2.6000 | 2.0100 | 2.3300 | 2.3300 | 50,800 |
| Jun 26, 2024 | 1.7400 | 2.0700 | 1.7400 | 2.0000 | 2.0000 | 10,400 |
| Jun 25, 2024 | 1.5300 | 1.7500 | 1.5300 | 1.7500 | 1.7500 | 11,500 |
| Jun 24, 2024 | 1.5000 | 1.7200 | 1.5000 | 1.6100 | 1.6100 | 5,800 |
| Jun 21, 2024 | 1.5100 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 3,600 |
| Jun 20, 2024 | 1.8500 | 1.8500 | 1.5500 | 1.7300 | 1.7300 | 9,100 |
| Jun 18, 2024 | 1.8100 | 1.8380 | 1.8100 | 1.8300 | 1.8300 | 2,100 |
| Jun 17, 2024 | 1.7140 | 2.0980 | 1.5500 | 1.9600 | 1.9600 | 9,100 |
| Jun 14, 2024 | 1.7500 | 1.9100 | 1.5510 | 1.9100 | 1.9100 | 8,100 |
| Jun 13, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 1,300 |
| Jun 12, 2024 | 1.8600 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 15,200 |
| Jun 11, 2024 | 1.9300 | 1.9900 | 1.8550 | 1.8550 | 1.8550 | 7,900 |
| Jun 10, 2024 | 1.8800 | 2.0000 | 1.8550 | 1.9830 | 1.9830 | 7,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.