Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humbl Inc (OP: HMBL )

0.0007 +0.0001 (+16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.410 1.550 1.330 1.480 15,079,602 +0.11(+8.03%)
May 27, 2021 1.240 1.370 1.210 1.370 7,607,107 +0.17(+14.17%)
May 26, 2021 1.070 1.340 1.070 1.200 13,156,192 +0.15(+13.74%)
May 25, 2021 0.9199 1.060 0.8627 1.055 11,605,803 +0.14(+15.30%)
May 24, 2021 0.8599 0.9389 0.8450 0.9150 8,625,395 +0.08(+9.58%)
May 21, 2021 0.7751 0.9800 0.7740 0.8350 22,236,570 +0.07(+9.09%)
May 20, 2021 0.8001 0.8382 0.7500 0.7654 20,503,018 -0.10(-12.02%)
May 19, 2021 0.9000 0.9100 0.8500 0.8700 6,802,466 -0.04(-3.87%)
May 18, 2021 0.9900 1.000 0.9001 0.9050 6,670,721 -0.01(-0.55%)
May 17, 2021 1.000 1.010 0.8900 0.9100 10,212,851 -0.08(-8.09%)
May 14, 2021 0.8700 1.070 0.8700 0.9901 11,513,956 +0.13(+14.79%)
May 13, 2021 1.020 1.050 0.8202 0.8625 23,815,894 -0.19(-18.25%)
May 12, 2021 1.050 1.120 1.010 1.055 7,891,685 +0.00(+0.00%)
May 11, 2021 1.120 1.150 0.9600 1.055 19,658,886 -0.15(-12.08%)
May 10, 2021 1.420 1.425 1.190 1.200 18,375,900 -0.30(-19.73%)
May 07, 2021 1.480 1.580 1.460 1.495 7,567,393 +0.06(+3.82%)
May 06, 2021 1.470 1.520 1.400 1.440 5,618,108 +0.01(+0.70%)
May 05, 2021 1.370 1.480 1.330 1.430 6,736,960 +0.06(+4.76%)
May 04, 2021 1.430 1.480 1.340 1.365 4,799,936 -0.07(-4.71%)
May 03, 2021 1.540 1.600 1.400 1.433 6,505,530 -0.09(-5.76%)
Apr 30, 2021 1.490 1.610 1.450 1.520 8,756,400 +0.03(+2.01%)
Apr 29, 2021 1.500 1.630 1.450 1.490 6,454,840 -0.01(-0.67%)
Apr 28, 2021 1.320 1.550 1.210 1.500 13,010,807 +0.18(+13.64%)
Apr 27, 2021 1.370 1.380 1.270 1.320 10,452,116 -0.08(-5.71%)
Apr 26, 2021 1.640 1.650 1.370 1.400 14,424,466 -0.25(-15.15%)
Apr 23, 2021 1.720 1.770 1.600 1.650 7,691,600 -0.09(-5.12%)
Apr 22, 2021 1.740 1.920 1.660 1.739 13,990,320 +0.13(+8.01%)
Apr 21, 2021 1.210 1.700 1.180 1.610 21,673,780 +0.26(+19.26%)
Apr 20, 2021 1.610 1.750 1.080 1.350 63,852,736 -0.30(-18.18%)
Apr 19, 2021 2.350 2.360 1.640 1.650 42,675,616 -0.96(-36.66%)
Apr 16, 2021 2.800 2.810 2.450 2.605 10,271,200 -0.24(-8.44%)
Apr 15, 2021 2.960 2.970 2.700 2.845 7,377,575 -0.05(-1.73%)
Apr 14, 2021 3.395 3.570 2.700 2.895 23,530,450 -0.22(-7.06%)
Apr 13, 2021 2.810 3.290 2.630 3.115 18,855,376 +0.32(+11.25%)
Apr 12, 2021 2.900 2.950 2.700 2.800 10,311,237 -0.16(-5.25%)
Apr 09, 2021 3.050 3.050 2.900 2.955 7,306,500 -0.10(-3.43%)
Apr 08, 2021 3.270 3.270 2.980 3.060 6,057,891 -0.12(-3.85%)
Apr 07, 2021 3.390 3.430 3.110 3.183 5,900,894 -0.21(-6.12%)
Apr 06, 2021 3.670 3.690 3.350 3.390 5,040,098 -0.26(-7.12%)
Apr 05, 2021 3.850 3.850 3.580 3.650 5,295,951 +0.03(+0.97%)
Apr 01, 2021 3.780 3.780 3.470 3.615 5,667,600 +0.01(+0.14%)
Mar 31, 2021 3.715 3.800 3.480 3.610 5,918,474 +0.15(+4.34%)
Mar 30, 2021 3.200 3.745 2.840 3.460 13,699,566 +0.26(+8.12%)
Mar 29, 2021 3.700 3.730 3.200 3.200 6,935,070 -0.53(-14.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.