Skip to main content

Helbiz Inc (NQ: HLBZ )

0.2890 +0.0165 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.3050 0.3200 0.2510 0.2890 81,353,632 +0.02(+6.06%)
Nov 28, 2022 0.2893 0.3334 0.2601 0.2725 134,342,896 +0.04(+18.48%)
Nov 25, 2022 0.2169 0.2699 0.2010 0.2300 82,673,216 +0.04(+21.63%)
Nov 23, 2022 0.2149 0.2281 0.1802 0.1891 21,995,200 -0.00(-0.47%)
Nov 22, 2022 0.1717 0.2200 0.1500 0.1900 34,276,812 +0.01(+7.59%)
Nov 21, 2022 0.1883 0.1890 0.1700 0.1766 10,263,701 -0.00(-0.62%)
Nov 18, 2022 0.1980 0.1980 0.1731 0.1777 6,135,602 -0.01(-2.90%)
Nov 17, 2022 0.1800 0.1980 0.1715 0.1830 5,688,351 +0.00(+0.00%)
Nov 16, 2022 0.1825 0.1949 0.1825 0.1830 3,601,580 -0.01(-4.19%)
Nov 15, 2022 0.1966 0.2150 0.1800 0.1910 6,034,680 -0.03(-11.98%)
Nov 14, 2022 0.2105 0.2195 0.2066 0.2170 5,472,763 +0.01(+3.09%)
Nov 11, 2022 0.1950 0.2250 0.1843 0.2105 6,107,593 +0.02(+10.27%)
Nov 10, 2022 0.1767 0.1913 0.1718 0.1909 5,921,517 +0.02(+13.09%)
Nov 09, 2022 0.1900 0.1900 0.1654 0.1688 5,363,490 -0.02(-12.31%)
Nov 08, 2022 0.2060 0.2085 0.1850 0.1925 5,034,207 -0.02(-7.89%)
Nov 07, 2022 0.2230 0.2290 0.2050 0.2090 2,640,972 -0.01(-6.11%)
Nov 04, 2022 0.2399 0.2401 0.2050 0.2226 5,913,549 -0.02(-6.43%)
Nov 03, 2022 0.2649 0.2649 0.2350 0.2379 6,371,896 -0.02(-8.50%)
Nov 02, 2022 0.2900 0.2919 0.2600 0.2600 4,388,557 -0.03(-10.93%)
Nov 01, 2022 0.2945 0.3000 0.2800 0.2919 3,134,731 -0.00(-0.38%)
Oct 31, 2022 0.3118 0.3140 0.2781 0.2930 5,169,514 -0.02(-6.98%)
Oct 28, 2022 0.3002 0.3200 0.2945 0.3150 5,184,821 +0.01(+3.08%)
Oct 27, 2022 0.2700 0.3200 0.2660 0.3056 8,932,846 +0.03(+9.53%)
Oct 26, 2022 0.2897 0.2897 0.2610 0.2790 10,864,269 -0.01(-2.07%)
Oct 25, 2022 0.4100 0.4300 0.2800 0.2849 33,167,444 -0.03(-8.10%)
Oct 24, 2022 0.2900 0.3450 0.2770 0.3100 7,407,299 +0.03(+12.69%)
Oct 21, 2022 0.2800 0.2980 0.2551 0.2751 5,268,938 -0.02(-5.40%)
Oct 20, 2022 0.3017 0.3132 0.2500 0.2908 7,550,423 -0.05(-14.47%)
Oct 19, 2022 0.4100 0.4160 0.2800 0.3400 10,253,991 -0.08(-19.26%)
Oct 18, 2022 0.2900 0.5300 0.2800 0.4211 64,857,568 +0.15(+58.07%)
Oct 17, 2022 0.2800 0.2800 0.2600 0.2664 1,274,459 +0.00(+1.60%)
Oct 14, 2022 0.2746 0.3000 0.2500 0.2622 3,059,996 -0.01(-2.64%)
Oct 13, 2022 0.2400 0.2800 0.2400 0.2693 3,614,102 +0.02(+7.72%)
Oct 12, 2022 0.2754 0.2780 0.2390 0.2500 1,324,121 -0.02(-6.05%)
Oct 11, 2022 0.3180 0.3200 0.2505 0.2661 1,590,368 -0.04(-13.44%)
Oct 10, 2022 0.3300 0.3284 0.3000 0.3074 649,957 -0.01(-3.64%)
Oct 07, 2022 0.3396 0.3400 0.3177 0.3190 795,575 -0.02(-6.18%)
Oct 06, 2022 0.3500 0.3600 0.3300 0.3400 676,530 -0.01(-2.19%)
Oct 05, 2022 0.3450 0.3599 0.3300 0.3476 759,105 -0.00(-0.11%)
Oct 04, 2022 0.3400 0.3690 0.3300 0.3480 1,196,963 +0.02(+5.42%)
Oct 03, 2022 0.3600 0.3859 0.3301 0.3301 1,014,081 -0.02(-6.51%)
Sep 30, 2022 0.3663 0.3770 0.3500 0.3531 476,067 -0.01(-2.67%)
Sep 29, 2022 0.3670 0.3799 0.3600 0.3628 871,459 -0.02(-5.89%)
Sep 28, 2022 0.3800 0.3999 0.3750 0.3855 1,023,127 -0.01(-2.16%)
Sep 27, 2022 0.4338 0.4587 0.3830 0.3940 1,180,615 -0.05(-10.45%)
Sep 26, 2022 0.4251 0.4585 0.4200 0.4400 544,823 +0.01(+1.57%)
Sep 23, 2022 0.4471 0.4471 0.4154 0.4332 1,046,011 -0.03(-5.76%)
Sep 22, 2022 0.4800 0.4800 0.4331 0.4597 1,304,181 +0.01(+1.73%)
Sep 21, 2022 0.4500 0.4787 0.4380 0.4519 818,350 +0.02(+3.46%)
Sep 20, 2022 0.4907 0.5040 0.4328 0.4368 1,614,806 -0.05(-11.17%)
Sep 19, 2022 0.5080 0.5200 0.4917 0.4917 1,091,003 -0.02(-4.41%)
Sep 16, 2022 0.5300 0.5440 0.4890 0.5144 1,869,836 -0.02(-3.67%)
Sep 15, 2022 0.5800 0.5900 0.5340 0.5340 1,299,093 -0.03(-5.64%)
Sep 14, 2022 0.5750 0.5948 0.5578 0.5659 978,128 -0.02(-3.79%)
Sep 13, 2022 0.5671 0.5918 0.5520 0.5882 1,595,399 -0.02(-3.57%)
Sep 12, 2022 0.6500 0.6600 0.6051 0.6100 959,181 -0.02(-2.40%)
Sep 09, 2022 0.6298 0.6900 0.6150 0.6250 2,515,712 +0.00(+0.66%)
Sep 08, 2022 0.5879 0.6280 0.5701 0.6209 1,093,063 +0.03(+4.49%)
Sep 07, 2022 0.5800 0.5999 0.5600 0.5942 1,615,465 +0.04(+6.91%)
Sep 06, 2022 0.6400 0.6404 0.5421 0.5558 2,273,418 -0.09(-14.49%)
Sep 02, 2022 0.6700 0.6800 0.6300 0.6500 2,127,908 -0.05(-7.14%)
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.