Helbiz Inc. (HLBZ)
NASDAQ: HLBZ
· Real-Time Price · USD
0.12
-0.00 (-1.80%)
At close: Mar 30, 2023, 10:00 PM
HLBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 0.57 | 0.62 | 0.54 | 0.60 | 0.60 | 9.09% | 1,209,873 |
| May 16, 2023 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 1,058,270 |
| May 15, 2023 | 0.63 | 0.63 | 0.55 | 0.60 | 0.60 | -4.76% | 1,413,470 |
| May 12, 2023 | 0.65 | 0.69 | 0.63 | 0.63 | 0.63 | -7.35% | 888,606 |
| May 11, 2023 | 0.66 | 0.81 | 0.64 | 0.68 | 0.68 | -1.45% | 3,019,941 |
| May 10, 2023 | 0.72 | 0.77 | 0.67 | 0.69 | 0.69 | -2.82% | 1,486,461 |
| May 9, 2023 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -7.79% | 669,301 |
| May 8, 2023 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 826,138 |
| May 5, 2023 | 0.78 | 0.83 | 0.76 | 0.81 | 0.81 | 1.25% | 825,087 |
| May 4, 2023 | 0.88 | 0.90 | 0.78 | 0.80 | 0.80 | -9.09% | 929,456 |
| May 3, 2023 | 1.02 | 1.05 | 0.85 | 0.88 | 0.88 | -12.00% | 1,079,576 |
| May 2, 2023 | 1.11 | 1.17 | 1.00 | 1.00 | 1.00 | -8.26% | 781,145 |
| May 1, 2023 | 1.15 | 1.19 | 1.03 | 1.09 | 1.09 | -5.22% | 573,461 |
| Apr 28, 2023 | 1.10 | 1.28 | 1.08 | 1.15 | 1.15 | 9.52% | 1,236,685 |
| Apr 27, 2023 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | -2.78% | 597,544 |
| Apr 26, 2023 | 1.25 | 1.30 | 1.06 | 1.08 | 1.08 | -15.62% | 991,776 |
| Apr 25, 2023 | 1.38 | 1.43 | 1.28 | 1.28 | 1.28 | -11.11% | 679,105 |
| Apr 24, 2023 | 1.57 | 1.61 | 1.44 | 1.44 | 1.44 | -9.43% | 466,399 |
| Apr 21, 2023 | 1.70 | 1.71 | 1.56 | 1.59 | 1.59 | -6.47% | 595,917 |
| Apr 20, 2023 | 1.66 | 1.90 | 1.66 | 1.70 | 1.70 | -0.58% | 730,240 |