Helbiz Inc (HLBZ) Historical Stock Data
0.12 ↓0.12 (-50.64%)
As of March 30, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, HLBZ is down -3.37% a day on average. There have been 7 days where Helbiz Inc closed green and 23 days where HLBZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-06-08 | 0.24 | 0.24 | ↓$0.00 (-1.87%) | 0.23 | 0.25 | 1.65M |
2023-05-30 | 0.40 | 0.36 | ↓$0.04 (-9.20%) | 0.36 | 0.40 | 1.30M |
2023-05-26 | 0.39 | 0.39 | ↓$0.01 (-1.38%) | 0.37 | 0.40 | 1M |
2023-05-22 | 0.50 | 0.51 | ↑$0.01 (2.89%) | 0.46 | 0.52 | 1.43M |
2023-05-19 | 0.54 | 0.51 | ↓$0.03 (-5.56%) | 0.50 | 0.59 | 1.56M |
2023-05-12 | 0.65 | 0.63 | ↓$0.02 (-3.23%) | 0.63 | 0.69 | 867.58K |
2023-05-10 | 0.72 | 0.69 | ↓$0.03 (-4.19%) | 0.67 | 0.77 | 1.44M |
2023-05-05 | 0.78 | 0.81 | ↑$0.03 (3.63%) | 0.76 | 0.83 | 805.38K |
2023-05-03 | 1.02 | 0.88 | ↓$0.14 (-13.73%) | 0.85 | 1.05 | 1.06M |
2023-04-28 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.08 | 1.28 | 1.19M |
2023-04-24 | 1.57 | 1.44 | ↓$0.13 (-8.28%) | 1.44 | 1.61 | 453.19K |
2023-04-21 | 1.70 | 1.59 | ↓$0.11 (-6.47%) | 1.56 | 1.71 | 585.05K |
2023-04-14 | 1.74 | 1.55 | ↓$0.19 (-10.92%) | 1.53 | 1.74 | 801.04K |
2023-04-06 | 2.40 | 2.33 | ↓$0.07 (-2.92%) | 2.01 | 2.45 | 5.99M |
2023-03-31 | 4.00 | 3.66 | ↓$0.34 (-8.50%) | 3.23 | 4.49 | 1.77M |
2023-03-30 | 0.12 | 0.12 | ↓$0.01 (-5.96%) | 0.12 | 0.13 | 28.58M |
2023-03-29 | 0.14 | 0.12 | ↓$0.01 (-10.87%) | 0.12 | 0.14 | 41.15M |
2023-03-28 | 0.12 | 0.12 | ↓$0.00 (-3.28%) | 0.11 | 0.12 | 9.78M |
2023-03-27 | 0.12 | 0.12 | ↑$0.00 (0.84%) | 0.12 | 0.12 | 8.88M |
2023-03-24 | 0.12 | 0.12 | ↓$0.00 (-2.08%) | 0.11 | 0.13 | 17.50M |
2023-03-23 | 0.12 | 0.11 | ↓$0.00 (-1.74%) | 0.11 | 0.12 | 8.93M |
2023-03-22 | 0.12 | 0.12 | ↓$0.00 (-2.09%) | 0.12 | 0.12 | 7.34M |
2023-03-21 | 0.12 | 0.12 | ↓$0.00 (-2.29%) | 0.12 | 0.12 | 10.13M |
2023-03-20 | 0.12 | 0.11 | ↓$0.01 (-4.37%) | 0.11 | 0.12 | 11.70M |
2023-03-17 | 0.12 | 0.12 | ↓$0.01 (-6.45%) | 0.12 | 0.13 | 13M |
2023-03-16 | 0.12 | 0.12 | ↑$0.00 (1.88%) | 0.12 | 0.13 | 7.41M |
2023-03-15 | 0.13 | 0.12 | ↓$0.00 (-1.75%) | 0.12 | 0.13 | 15.39M |
2023-03-14 | 0.13 | 0.13 | ↑$0.00 (0.99%) | 0.13 | 0.14 | 11.57M |
2023-03-13 | 0.12 | 0.13 | ↑$0.01 (5.62%) | 0.12 | 0.14 | 17.55M |
2023-03-10 | 0.13 | 0.13 | ↓$0.01 (-4.34%) | 0.12 | 0.14 | 16.76M |
Create an account or log in to view more rows.
$HLBZ Let it go...
$HLBZ lmfao
lfg babies
$HLBZ bought more
$HLBZ make it rain
let’s see some green
$HLBZ Free money indeed??
$HLBZ let’s go!! Squeeze time
$HLBZ NOT SELLING.
$HLBZ I'm not afraid.
I'm long
And I'm strong..........
$HLBZ HERE WE GO
$HLBZ If options never existed
what do you think this stock would be trading at?