Heliogen, Inc. - HLGN-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2023	0.02	0.02	0.02	0.02	0.02	337
November 06, 2023	0.02	0.02	0.02	0.02	0.02	4,802
November 02, 2023	0.02	0.02	0.02	0.02	0.02	4,433
November 01, 2023	0.03	0.02	0.02	0.03	0.02	1,588
October 30, 2023	0.02	0.02	0.02	0.03	0.02	5,984
October 27, 2023	0.02	0.02	0.02	0.02	0.02	2,718
October 26, 2023	0.03	0.03	0.03	0.03	0.03	1,421
October 25, 2023	0.02	0.02	0.02	0.03	0.02	6,850
October 23, 2023	0.02	0.02	0.02	0.02	0.02	37,924
October 20, 2023	0.02	0.02	0.02	0.02	0.02	10,000
October 19, 2023	0.02	0.02	0.02	0.02	0.02	300
October 16, 2023	0.02	0.03	0.03	0.03	0.03	2,300
October 13, 2023	0.02	0.02	0.02	0.02	0.02	5,954
October 12, 2023	0.02	0.02	0.02	0.02	0.02	10,916
October 10, 2023	0.02	0.02	0.02	0.02	0.02	12,442
October 09, 2023	0.02	0.02	0.02	0.02	0.02	15,801
October 06, 2023	0.02	0.02	0.02	0.02	0.02	42,076
October 05, 2023	0.02	0.02	0.02	0.02	0.02	115
October 04, 2023	0.02	0.02	0.02	0.02	0.02	24,650
October 03, 2023	0.03	0.02	0.02	0.03	0.02	2,401
October 02, 2023	0.03	0.04	0.04	0.04	0.04	1,100
September 29, 2023	0.03	0.04	0.04	0.04	0.03	500
September 26, 2023	0.04	0.04	0.04	0.04	0.03	1,200
September 25, 2023	0.04	0.04	0.04	0.04	0.04	150
September 22, 2023	0.04	0.04	0.04	0.04	0.04	2,000
September 21, 2023	0.04	0.03	0.03	0.03	0.02	5,000
September 15, 2023	0.04	0.04	0.04	0.04	0.02	26
September 14, 2023	0.04	0.04	0.04	0.04	0.04	500
September 12, 2023	0.03	0.03	0.03	0.03	0.03	100
September 11, 2023	0.02	0.03	0.03	0.03	0.02	700
September 08, 2023	0.03	0.04	0.04	0.04	0.03	300
September 07, 2023	0.04	0.04	0.04	0.04	0.03	5,360
September 06, 2023	0.04	0.02	0.02	0.04	0.02	18,080
September 05, 2023	0.05	0.04	0.04	0.05	0.04	16,528
September 01, 2023	0.04	0.04	0.04	0.04	0.02	67,891
August 31, 2023	0.04	0.03	0.03	0.03	0.02	4,090
August 30, 2023	0.03	0.03	0.03	0.03	0.02	23,300
August 29, 2023	0.03	0.02	0.02	0.03	0.02	31,430
August 28, 2023	0.03	0.03	0.03	0.03	0.03	10,608
August 25, 2023	0.05	0.05	0.05	0.05	0.03	1,638
August 24, 2023	0.05	0.05	0.05	0.05	0.03	6,230
August 23, 2023	0.04	0.05	0.05	0.05	0.04	25,676
August 22, 2023	0.02	0.02	0.02	0.02	0.02	1,000
August 18, 2023	0.04	0.04	0.04	0.04	0.04	100
August 17, 2023	0.03	0.02	0.02	0.03	0.02	1,500
August 15, 2023	0.03	0.04	0.04	0.04	0.03	21,463
August 14, 2023	0.03	0.04	0.04	0.04	0.04	3,263
August 10, 2023	0.03	0.03	0.03	0.03	0.03	2,193
August 08, 2023	0.03	0.03	0.03	0.03	0.03	707
August 07, 2023	0.03	0.03	0.03	0.03	0.03	1,200
August 04, 2023	0.03	0.03	0.03	0.03	0.03	1,246
August 02, 2023	0.05	0.05	0.05	0.05	0.05	1,100
August 01, 2023	0.04	0.05	0.05	0.05	0.04	5,100
July 31, 2023	0.04	0.03	0.03	0.03	0.03	2,193
July 28, 2023	0.04	0.04	0.04	0.04	0.03	1,000
July 27, 2023	0.03	0.03	0.03	0.03	0.03	949
July 26, 2023	0.03	0.03	0.03	0.03	0.03	885
July 21, 2023	0.03	0.03	0.03	0.03	0.03	1,714
July 20, 2023	0.04	0.03	0.03	0.03	0.03	2,011
July 19, 2023	0.04	0.04	0.04	0.04	0.04	1,430

Heliogen, Inc. (HLGN-WT) NYSE