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

Humbl Inc (OP: HMBL )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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 (%)
Feb 28, 2022 0.1348 0.1599 0.1059 0.1480 15,468,307 +0.02(+15.62%)
Feb 25, 2022 0.1120 0.1349 0.1032 0.1280 11,701,980 +0.02(+16.26%)
Feb 24, 2022 0.1015 0.1259 0.0870 0.1101 30,682,240 -0.00(-1.70%)
Feb 23, 2022 0.1350 0.1395 0.1020 0.1120 15,310,294 -0.02(-14.44%)
Feb 22, 2022 0.1465 0.1466 0.1233 0.1309 13,430,534 -0.02(-12.73%)
Feb 18, 2022 0.1500 0 -0.01(-3.78%)
Feb 17, 2022 0.1712 0.1749 0.1500 0.1559 12,250,750 -0.01(-8.29%)
Feb 16, 2022 0.1400 0.1720 0.1382 0.1700 18,683,316 +0.03(+23.10%)
Feb 15, 2022 0.1575 0.1580 0.1333 0.1381 45,134,520 -0.02(-12.26%)
Feb 14, 2022 0.1531 0.1850 0.1510 0.1574 37,550,612 -0.01(-6.86%)
Feb 11, 2022 0.1650 0.1850 0.1570 0.1690 17,049,550 +0.01(+6.96%)
Feb 10, 2022 0.1631 0.1670 0.1500 0.1580 27,938,460 -0.01(-5.11%)
Feb 09, 2022 0.1746 0.1783 0.1600 0.1665 24,196,496 -0.01(-4.03%)
Feb 08, 2022 0.1905 0.1950 0.1718 0.1735 17,161,986 -0.01(-6.22%)
Feb 07, 2022 0.2050 0.2200 0.1810 0.1850 15,441,835 -0.02(-9.31%)
Feb 04, 2022 0.2098 0.2199 0.2000 0.2040 7,256,382 -0.00(-0.20%)
Feb 03, 2022 0.2199 0.2044 23,834,798 -0.01(-5.81%)
Feb 02, 2022 0.2438 0.2450 0.2165 0.2170 13,746,271 -0.03(-10.66%)
Feb 01, 2022 0.2580 0.2580 0.2401 0.2429 5,717,335 -0.01(-2.88%)
Jan 31, 2022 0.2505 0.2625 0.2501 4,189,634 +0.00(+0.04%)
Jan 28, 2022 0.2440 0.2544 0.2311 0.2500 4,149,321 +0.01(+2.50%)
Jan 27, 2022 0.2600 0.2600 0.2323 0.2439 4,341,288 -0.01(-2.44%)
Jan 26, 2022 0.2430 0.2800 0.2399 0.2500 4,943,889 +0.01(+5.89%)
Jan 25, 2022 0.2460 0.2470 0.2300 0.2361 7,344,998 -0.00(-1.62%)
Jan 24, 2022 0.2415 0.2500 0.2130 0.2400 10,554,995 -0.00(-0.41%)
Jan 21, 2022 0.2551 0.2600 0.2311 0.2410 13,921,419 -0.02(-8.75%)
Jan 20, 2022 0.2892 0.2899 0.2630 0.2641 6,373,694 -0.01(-2.19%)
Jan 19, 2022 0.3150 0.3200 0.2690 0.2700 8,251,958 -0.04(-12.14%)
Jan 18, 2022 0.3223 0.3300 0.3015 0.3073 4,611,931 -0.01(-2.66%)
Jan 14, 2022 0.3157 0 -0.03(-9.80%)
Jan 13, 2022 0.2801 0.3541 0.2751 0.3500 17,374,688 +0.07(+24.91%)
Jan 12, 2022 0.2799 0.2960 0.2701 0.2802 8,667,579 +0.01(+4.36%)
Jan 11, 2022 0.2900 0.2980 0.2670 0.2685 6,283,090 -0.01(-4.11%)
Jan 10, 2022 0.3150 0.3151 0.2777 0.2800 4,499,552 -0.04(-11.84%)
Jan 07, 2022 0.3200 0.3299 0.2900 0.3176 6,696,396 -0.00(-0.41%)
Jan 06, 2022 0.2870 0.3199 0.2520 0.3189 6,376,264 +0.05(+17.42%)
Jan 05, 2022 0.3001 0.3100 0.2711 0.2716 5,751,529 -0.03(-8.71%)
Jan 04, 2022 0.3390 0.3540 0.2850 0.2975 9,351,930 -0.03(-10.01%)
Jan 03, 2022 0.2969 0.3640 0.2951 0.3306 16,929,798 +0.05(+18.96%)
Dec 31, 2021 0.2237 0.2890 0.2230 0.2779 29,875,250 +0.05(+24.34%)
Dec 30, 2021 0.2575 0.2600 0.2120 0.2235 63,252,060 -0.05(-17.22%)
Dec 29, 2021 0.3150 0.3151 0.2607 0.2700 40,219,036 -0.06(-17.93%)
Dec 28, 2021 0.3840 0.3850 0.3050 0.3290 27,907,524 -0.06(-15.84%)
Dec 27, 2021 0.3861 0.3938 0.3800 0.3909 9,866,427 -0.00(-0.03%)
Dec 23, 2021 0.4000 0.4051 0.3900 0.3910 4,335,759 -0.01(-2.25%)
Dec 22, 2021 0.4144 0.4145 0.3901 0.4000 6,117,203 -0.00(-0.25%)
Dec 21, 2021 0.4148 0.4150 0.4000 0.4010 4,025,160 -0.01(-2.20%)
Dec 20, 2021 0.4099 0.4299 0.4082 0.4100 3,686,863 +0.00(+0.00%)
Dec 17, 2021 0.4006 0.4199 0.3811 0.4100 7,151,766 +0.01(+1.84%)
Dec 16, 2021 0.4240 0.4410 0.4000 0.4026 6,288,738 -0.02(-4.82%)
Dec 15, 2021 0.4500 0.4650 0.4100 0.4230 5,554,719 -0.03(-7.14%)
Dec 14, 2021 0.4502 0.4600 0.4451 0.4555 3,136,649 +0.01(+1.11%)
Dec 13, 2021 0.4895 0.4900 0.4310 0.4505 4,404,864 -0.03(-6.13%)
Dec 10, 2021 0.4845 0.4850 0.4550 0.4799 3,273,454 +0.01(+1.35%)
Dec 09, 2021 0.4500 0.4920 0.4412 0.4735 5,368,445 +0.03(+6.40%)
Dec 08, 2021 0.4210 0.4450 0.4110 0.4450 3,251,825 +0.02(+4.04%)
Dec 07, 2021 0.4010 0.4298 0.4010 0.4277 3,429,190 +0.02(+4.06%)
Dec 06, 2021 0.4018 0.4190 0.3955 0.4110 5,562,922 -0.02(-4.35%)
Dec 03, 2021 0.4100 0.4299 0.4003 0.4297 5,849,631 +0.01(+3.47%)
Dec 02, 2021 0.4050 0.4400 0.3900 0.4153 7,332,122 +0.01(+2.49%)
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.