Helbiz Inc (HLBZ) Historical Stock Data

11.56 ↑0.20 (1.76%)
As of Market Close on October 19 2021.

Historical Data

In the past 30 trading days, HLBZ is down -1.03% a day on average. There have been 9 days where Helbiz Inc closed green and 21 days where HLBZ closed red.

DateOpenCloseChangeLowHighVolume
2021-10-1911.2811.56↑$0.28 (2.48%)11.2612.381.08M
2021-10-1811.7611.36↓$0.40 (-3.40%)11.1513.701.84M
2021-10-1511.1312.24↑$1.11 (9.97%)10.8015.405.12M
2021-10-1411.7111.12↓$0.59 (-5.01%)10.8312.544.39M
2021-10-1310.5610.24↓$0.32 (-3.03%)10.0410.75437.40K
2021-10-1210.4910.65↑$0.16 (1.53%)10.2710.81251.18K
2021-10-1110.5710.49↓$0.08 (-0.76%)10.4110.84236.49K
2021-10-0811.7210.83↓$0.89 (-7.59%)10.5612.13576.09K
2021-10-0712.4111.43↓$0.98 (-7.90%)11.4112.41381.72K
2021-10-0612.5711.78↓$0.79 (-6.28%)11.5813.15787.71K
2021-10-0512.6013.10↑$0.50 (3.97%)12.5513.50787.63K
2021-10-0412.2012.59↑$0.39 (3.20%)12.0713.58740.05K
2021-10-0112.9412.58↓$0.36 (-2.78%)12.3213.700.96M
2021-09-3014.0812.83↓$1.25 (-8.88%)12.7014.171.17M
2021-09-2914.3814.05↓$0.33 (-2.29%)13.4214.712.62M
2021-09-2819.1820.67↑$1.49 (7.77%)19.0621.300.93M
2021-09-2719.6119.66↑$0.05 (0.25%)17.5121.192.08M
2021-09-2420.6019.48↓$1.12 (-5.44%)18.2520.601.64M
2021-09-2328.2323.00↓$5.23 (-18.53%)22.5828.563.54M
2021-09-2227.5424.40↓$3.14 (-11.39%)23.2727.632.54M
2021-09-2134.2528.23↓$6.02 (-17.58%)27.3041.8848.08M
2021-09-2015.0014.36↓$0.64 (-4.27%)13.5015.501.66M
2021-09-1717.8917.69↓$0.20 (-1.12%)15.2825.7567.48M
2021-09-169.109.00↓$0.10 (-1.10%)8.6010.480.96M
2021-09-158.257.99↓$0.26 (-3.15%)7.6010.00870.60K
2021-09-149.128.26↓$0.86 (-9.43%)8.139.79320.91K
2021-09-1311.009.18↓$1.82 (-16.55%)8.9811.04448.49K
2021-09-1011.1711.00↓$0.17 (-1.52%)10.6814.201.30M
2021-09-0910.8010.99↑$0.19 (1.76%)10.0616.527.05M
2021-09-087.3813.01↑$5.63 (76.29%)6.7214.56814.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.