Helbiz, Inc.
HLBZNASDAQConsumer Cyclical
$0.12
$-0.01(-4.50%)
Market Cap$36295920
P/E Ratio—
52W High$130.5
52W Low$0.116
Helbiz, Inc. (HLBZ) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hlbz · EOD price history · split-adj. · FMP · as of May 17, 2023
5-Year High5Y
$41.88
Sep 21, 2021
-99.7% from here
5-Year Low5Y
$0.1105
Feb 28, 2023
+5.6% from low
IPO Priceadj.
—
Dec 9, 2019
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLBZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | $0.57 | $0.63 | $0.54 | $0.60 | $0.60 | 1.2M | +5.96% |
| May 16, 2023 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 1.1M | -8.42% |
| May 15, 2023 | $0.63 | $0.63 | $0.55 | $0.60 | $0.60 | 1.4M | -4.12% |
| May 12, 2023 | $0.65 | $0.69 | $0.63 | $0.63 | $0.63 | 889K | -3.23% |
| May 11, 2023 | $0.66 | $0.81 | $0.64 | $0.68 | $0.68 | 3.0M | +2.95% |
| May 10, 2023 | $0.72 | $0.77 | $0.67 | $0.69 | $0.69 | 1.5M | -4.19% |
| May 9, 2023 | $0.77 | $0.77 | $0.71 | $0.71 | $0.71 | 669K | -7.43% |
| May 8, 2023 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 826K | -3.18% |
| May 5, 2023 | $0.78 | $0.83 | $0.76 | $0.81 | $0.81 | 825K | +3.63% |
| May 4, 2023 | $0.88 | $0.90 | $0.78 | $0.80 | $0.80 | 929K | -8.77% |
| May 3, 2023 | $1.02 | $1.05 | $0.85 | $0.88 | $0.88 | 1.1M | -13.73% |
| May 2, 2023 | $1.11 | $1.17 | $1.00 | $1.00 | $1.00 | 781K | -9.91% |
| May 1, 2023 | $1.15 | $1.19 | $1.03 | $1.09 | $1.09 | 573K | -5.22% |
| Apr 28, 2023 | $1.10 | $1.28 | $1.08 | $1.15 | $1.15 | 1.2M | +4.55% |
| Apr 27, 2023 | $1.05 | $1.09 | $1.02 | $1.05 | $1.05 | 598K | +0.00% |
| Apr 26, 2023 | $1.25 | $1.30 | $1.06 | $1.08 | $1.08 | 992K | -13.60% |
| Apr 25, 2023 | $1.38 | $1.43 | $1.28 | $1.28 | $1.28 | 679K | -7.25% |
| Apr 24, 2023 | $1.57 | $1.61 | $1.44 | $1.44 | $1.44 | 466K | -8.28% |
| Apr 21, 2023 | $1.70 | $1.71 | $1.56 | $1.59 | $1.59 | 596K | -6.47% |
| Apr 20, 2023 | $1.66 | $1.90 | $1.66 | $1.70 | $1.70 | 730K | +2.30% |
Showing 1–20 of 442 records
Annual Stock Price Performance · HLBZ
Jan 1 → Dec 31 · 3 years2023+362.8%$0.13 → $0.60
+362.8%
2022-97.6%$5.54 → $0.13
-97.6%
2021-52.3%$11.50 → $5.49
-52.3%
Best Year2023 · +362.8%
Worst Year2022 · -97.6%
Positive Years1 / 3
Avg Annual Return+71.0%
3Y Total Return-94.7%
3Y CAGR~-62.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BAbout Price History & OHLCV Data
Helbiz, Inc. (HLBZ) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.12. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HLBZ price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HLBZ historical stock pricesFMP EOD datasplit-adjusted OHLCV