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.

DateOpenCloseChangeLowHighVolume
2023-06-080.240.24↓$0.00 (-1.87%)0.230.251.65M
2023-05-300.400.36↓$0.04 (-9.20%)0.360.401.30M
2023-05-260.390.39↓$0.01 (-1.38%)0.370.401M
2023-05-220.500.51↑$0.01 (2.89%)0.460.521.43M
2023-05-190.540.51↓$0.03 (-5.56%)0.500.591.56M
2023-05-120.650.63↓$0.02 (-3.23%)0.630.69867.58K
2023-05-100.720.69↓$0.03 (-4.19%)0.670.771.44M
2023-05-050.780.81↑$0.03 (3.63%)0.760.83805.38K
2023-05-031.020.88↓$0.14 (-13.73%)0.851.051.06M
2023-04-281.101.15↑$0.05 (4.55%)1.081.281.19M
2023-04-241.571.44↓$0.13 (-8.28%)1.441.61453.19K
2023-04-211.701.59↓$0.11 (-6.47%)1.561.71585.05K
2023-04-141.741.55↓$0.19 (-10.92%)1.531.74801.04K
2023-04-062.402.33↓$0.07 (-2.92%)2.012.455.99M
2023-03-314.003.66↓$0.34 (-8.50%)3.234.491.77M
2023-03-300.120.12↓$0.01 (-5.96%)0.120.1328.58M
2023-03-290.140.12↓$0.01 (-10.87%)0.120.1441.15M
2023-03-280.120.12↓$0.00 (-3.28%)0.110.129.78M
2023-03-270.120.12↑$0.00 (0.84%)0.120.128.88M
2023-03-240.120.12↓$0.00 (-2.08%)0.110.1317.50M
2023-03-230.120.11↓$0.00 (-1.74%)0.110.128.93M
2023-03-220.120.12↓$0.00 (-2.09%)0.120.127.34M
2023-03-210.120.12↓$0.00 (-2.29%)0.120.1210.13M
2023-03-200.120.11↓$0.01 (-4.37%)0.110.1211.70M
2023-03-170.120.12↓$0.01 (-6.45%)0.120.1313M
2023-03-160.120.12↑$0.00 (1.88%)0.120.137.41M
2023-03-150.130.12↓$0.00 (-1.75%)0.120.1315.39M
2023-03-140.130.13↑$0.00 (0.99%)0.130.1411.57M
2023-03-130.120.13↑$0.01 (5.62%)0.120.1417.55M
2023-03-100.130.13↓$0.01 (-4.34%)0.120.1416.76M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$HLBZ I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
Modok

$HLBZ If options never existed
what do you think this stock would be trading at?

0 Like Report