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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlbz · 日线历史（复权）· FMP · 截至 2023年5月17日
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
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1B关于价格历史与 OHLCV 数据
Helbiz, Inc.（HLBZ）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLBZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLBZ 历史股价FMP 日线复权 OHLCV