Free Trial

Heliogen (HLGN) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free HLGN Stock Alerts
$1.69
+0.09 (+5.62%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Heliogen Stock Price Performance

5 Day
Performance
+15.82%
1 Month
Performance
+20.79%
3 Month
Performance
+5.69%
6 Month
Performance
+181.83%
Year-To-Date
Performance
-15.45%
1 Year
Performance
-83.36%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

HLGN Stock Chart for Sunday, May, 12, 2024

HLGN Chart by TradingView

Heliogen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.60$1.69
+5.69%		$1.69$1.5512,730 shs$9.99 million
05/09/2024$1.45$1.60
+10.34%		$1.60$1.4577,678 shs$9.45 million
05/08/2024$1.46$1.45
-0.68%		$1.46$1.318,601 shs$8.57 million
05/07/2024$1.44$1.46
+1.39%		$1.47$1.0037,386 shs$8.63 million
05/06/2024$1.43$1.44
+0.70%		$1.47$1.401,372 shs$8.51 million
05/03/2024$1.39$1.43
+2.88%		$1.50$1.3910,119 shs$8.45 million
05/02/2024$1.36$1.39
+2.21%		$1.39$1.2610,084 shs$8.21 million
05/01/2024$1.29$1.36
+5.43%		$1.36$1.261,535 shs$8.04 million
04/30/2024$1.20$1.29
+7.81%		$1.38$1.265,906 shs$7.62 million
04/29/2024$1.22$1.20
-1.93%		$1.25$1.007,537 shs$7.07 million
04/26/2024$1.22$1.22$1.38$1.166,708 shs$7.21 million
04/25/2024$1.37$1.22
-10.95%		$1.38$1.22866 shs$7.21 million
04/24/2024$1.37$1.37$1.40$1.221,312 shs$8.10 million
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (NYSE:HLGN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits