Heliogen, Inc. (HLGN-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
HLGN-WT Historical Data
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 |
AD
