Is Heliogen, Inc. (HLGN) a Buy, Sell, or Hold?
OTC : HLGN
Heliogen, Inc. — Stock Chart
$1.7 USD
$0.04 (2.1%)
- Volume
- 820
- Average Volume
- 12.77K
- Market Capitalization
- $10.48M
- P/E Ratio
- 0.32
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.28
- Year Low
- $0.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.10
HLGN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-08-08 | $1.69 | $1.70 | 0.59% | 3106 |
| 2025-08-07 | $1.72 | $1.66 | -3.49% | 3002 |
| 2025-08-06 | $1.58 | $1.71 | 8.23% | 5300 |
| 2025-08-05 | $1.47 | $1.65 | 12.24% | 27437 |
| 2025-08-04 | $1.47 | $1.47 | 0.00% | 29629 |
| 2025-08-01 | $1.42 | $1.45 | 2.11% | 3800 |
| 2025-07-31 | $1.50 | $1.64 | 9.33% | 4800 |
| 2025-07-30 | $1.52 | $1.55 | 1.97% | 7040 |
| 2025-07-29 | $1.63 | $1.63 | 0.00% | 1000 |
| 2025-07-28 | $1.65 | $1.65 | 0.00% | 14126 |
| 2025-07-25 | $1.35 | $1.62 | 20.00% | 30500 |
| 2025-07-24 | $1.31 | $1.30 | -0.76% | 7200 |
| 2025-07-23 | $1.38 | $1.31 | -5.07% | 1600 |
| 2025-07-22 | $1.30 | $1.32 | 1.54% | 2910 |
| 2025-07-21 | $1.27 | $1.28 | 0.79% | 7200 |
| 2025-07-18 | $1.15 | $1.27 | 10.43% | 13200 |
| 2025-07-17 | $1.25 | $1.25 | 0.00% | 3100 |
| 2025-07-16 | $1.15 | $1.25 | 8.70% | 3420 |
| 2025-07-15 | $1.22 | $1.09 | -10.66% | 23900 |
| 2025-07-14 | $1.22 | $1.35 | 10.66% | 2409 |
| 2025-07-11 | $1.32 | $1.33 | 0.76% | 2100 |
| 2025-07-10 | $1.23 | $1.40 | 13.82% | 2548 |
| 2025-07-09 | $1.42 | $1.23 | -13.38% | 4300 |
| 2025-07-08 | $1.25 | $1.43 | 14.40% | 3800 |
| 2025-07-07 | $1.40 | $1.27 | -9.29% | 26300 |
| 2025-07-03 | $1.50 | $1.48 | -1.33% | 2033 |
| 2025-07-02 | $1.51 | $1.52 | 0.66% | 1600 |
| 2025-07-01 | $1.57 | $1.57 | 0.00% | 3300 |
| 2025-06-30 | $1.50 | $1.60 | 6.67% | 6200 |
| 2025-06-27 | $1.55 | $1.50 | -3.23% | 1800 |
| 2025-06-26 | $1.58 | $1.55 | -1.90% | 12300 |
| 2025-06-25 | $1.55 | $1.58 | 1.94% | 8100 |
| 2025-06-24 | $1.55 | $1.65 | 6.45% | 3500 |
| 2025-06-23 | $1.60 | $1.62 | 1.25% | 13700 |
| 2025-06-20 | $1.60 | $1.61 | 0.63% | 4300 |
| 2025-06-18 | $1.83 | $1.70 | -7.10% | 9200 |
| 2025-06-17 | $1.70 | $1.78 | 4.71% | 3800 |
| 2025-06-16 | $1.85 | $1.92 | 3.78% | 912 |
| 2025-06-13 | $1.75 | $1.89 | 8.00% | 68400 |
| 2025-06-12 | $1.69 | $1.72 | 1.78% | 2719 |
| 2025-06-11 | $1.43 | $1.72 | 20.28% | 17534 |
| 2025-06-10 | $1.55 | $1.50 | -3.23% | 10119 |
| 2025-06-09 | $1.66 | $1.53 | -7.83% | 30800 |
| 2025-06-06 | $1.70 | $1.65 | -2.94% | 5400 |
| 2025-06-05 | $1.70 | $1.70 | 0.00% | 15503 |
| 2025-06-04 | $1.69 | $1.65 | -2.37% | 837 |
| 2025-06-03 | $1.68 | $1.70 | 1.19% | 7410 |
| 2025-06-02 | $1.89 | $1.69 | -10.58% | 4118 |
| 2025-05-30 | $2.15 | $1.76 | -18.14% | 20640 |
| 2025-05-29 | $2.35 | $2.21 | -5.96% | 12900 |
| 2025-05-28 | $2.35 | $2.35 | 0.00% | 18345 |
| 2025-05-27 | $2.44 | $2.45 | 0.41% | 5000 |
| 2025-05-23 | $2.55 | $2.51 | -1.57% | 2600 |
| 2025-05-22 | $2.65 | $2.55 | -3.77% | 4449 |
| 2025-05-21 | $2.63 | $2.60 | -1.14% | 17700 |
| 2025-05-20 | $2.64 | $2.64 | 0.00% | 7045 |
| 2025-05-19 | $2.63 | $2.65 | 0.76% | 7548 |
| 2025-05-16 | $2.75 | $2.63 | -4.36% | 17400 |
| 2025-05-15 | $2.79 | $2.80 | 0.36% | 3243 |
| 2025-05-14 | $2.63 | $2.98 | 13.31% | 21000 |
| 2025-05-13 | $3.00 | $2.61 | -13.00% | 33630 |
| 2025-05-12 | $2.78 | $2.99 | 7.55% | 78700 |
| 2025-05-09 | $1.99 | $2.80 | 40.70% | 77800 |
| 2025-05-08 | $1.80 | $2.01 | 11.67% | 23030 |
| 2025-05-07 | $2.10 | $1.98 | -5.71% | 18304 |
| 2025-05-06 | $1.95 | $2.08 | 6.67% | 27939 |
| 2025-05-05 | $1.92 | $2.00 | 4.17% | 7401 |
| 2025-05-02 | $1.24 | $2.04 | 64.52% | 109.22K |
| 2025-05-01 | $1.02 | $1.24 | 21.57% | 19600 |
| 2025-04-30 | $1.07 | $1.02 | -4.67% | 7300 |
| 2025-04-29 | $0.80 | $0.94 | 17.61% | 16634 |
| 2025-04-28 | $0.72 | $0.93 | 30.08% | 3205 |
| 2025-04-25 | $0.93 | $0.98 | 5.87% | 12049 |
| 2025-04-24 | $0.68 | $0.92 | 36.09% | 9200 |
| 2025-04-23 | $0.78 | $0.73 | -6.04% | 53700 |
| 2025-04-22 | $0.84 | $0.84 | -0.01% | 3400 |
| 2025-04-21 | $0.85 | $0.85 | 0.00% | 749 |
| 2025-04-17 | $0.90 | $0.96 | 6.63% | 1300 |
| 2025-04-16 | $0.86 | $0.90 | 4.72% | 5753 |
| 2025-04-15 | $0.86 | $0.85 | -0.60% | 9700 |
| 2025-04-14 | $0.82 | $0.89 | 8.95% | 30200 |
| 2025-04-11 | $0.75 | $0.76 | 1.33% | 1200 |
| 2025-04-10 | $0.75 | $0.75 | 0.03% | 6200 |
| 2025-04-09 | $0.68 | $0.80 | 18.23% | 538 |
| 2025-04-08 | $0.70 | $0.76 | 8.00% | 4000 |
| 2025-04-07 | $0.74 | $0.70 | -5.41% | 2200 |
| 2025-04-04 | $0.81 | $0.76 | -5.85% | 1426 |
| 2025-04-03 | $0.85 | $0.82 | -3.53% | 18800 |
| 2025-04-02 | $0.76 | $0.86 | 12.73% | 4700 |
| 2025-04-01 | $0.78 | $0.83 | 6.98% | 32200 |