Register for real-time alerts, custom portfolio, and market movers
HBCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.61 | -0.100 | -1.69% | 5.71 | 5.74 | 5.54 | 0.00 |
| May 20 2024 | 5.71 | 0.410 | 7.78% | 4.73 | 5.72 | 4.70 | 160.00 |
| May 19 2024 | 5.30 | -0.060 | -1.17% | 5.35 | 5.41 | 5.28 | 0.00 |
| May 18 2024 | 5.36 | 0.00 | 0.09% | 5.36 | 5.39 | 5.33 | 0.00 |
| May 17 2024 | 5.35 | 0.130 | 2.57% | 5.22 | 5.40 | 5.21 | 0.00 |
| May 16 2024 | 5.22 | -0.080 | -1.60% | 5.30 | 5.33 | 5.17 | 0.00 |
| May 15 2024 | 5.30 | 0.380 | 7.74% | 4.92 | 5.31 | 4.90 | 0.00 |
| May 14 2024 | 4.92 | -0.100 | -2.09% | 5.03 | 5.04 | 4.89 | 0.00 |
| May 13 2024 | 5.03 | 0.110 | 2.29% | 4.73 | 5.07 | 4.70 | 160.00 |
| May 12 2024 | 4.92 | 0.050 | 1.13% | 4.87 | 4.94 | 4.85 | 0.00 |
| May 11 2024 | 4.86 | -0.010 | -0.23% | 4.86 | 4.91 | 4.84 | 0.00 |
| May 10 2024 | 4.87 | -0.170 | -3.32% | 5.03 | 5.08 | 4.82 | 0.00 |
| May 09 2024 | 5.04 | 0.150 | 3.05% | 4.89 | 5.07 | 4.85 | 0.00 |
| May 08 2024 | 4.89 | -0.110 | -2.11% | 4.98 | 5.04 | 4.87 | 0.00 |
| May 07 2024 | 5.00 | -0.060 | -1.12% | 5.05 | 5.15 | 4.98 | 0.00 |
| May 06 2024 | 5.05 | -0.070 | -1.28% | 4.73 | 5.22 | 4.70 | 160.00 |
| May 05 2024 | 5.12 | 0.010 | 0.20% | 5.11 | 5.16 | 5.04 | 0.00 |
| May 04 2024 | 5.11 | 0.080 | 1.51% | 5.03 | 5.15 | 5.01 | 0.00 |
| May 03 2024 | 5.03 | 0.300 | 6.39% | 4.73 | 5.06 | 4.70 | 0.00 |
| May 02 2024 | 4.73 | 0.060 | 1.21% | 4.66 | 4.77 | 4.55 | 0.00 |
| May 01 2024 | 4.67 | -0.190 | -3.95% | 4.85 | 4.85 | 4.52 | 0.00 |
| Apr 30 2024 | 4.87 | -0.240 | -4.68% | 5.11 | 5.17 | 4.73 | 0.00 |
| Apr 29 2024 | 5.10 | 0.070 | 1.33% | 5.19 | 5.25 | 4.94 | 160.00 |
| Apr 28 2024 | 5.04 | -0.040 | -0.73% | 5.07 | 5.14 | 5.02 | 0.00 |
| Apr 27 2024 | 5.07 | -0.030 | -0.53% | 5.10 | 5.11 | 5.00 | 0.00 |
| Apr 26 2024 | 5.10 | -0.060 | -1.07% | 5.16 | 5.18 | 5.07 | 0.00 |
| Apr 25 2024 | 5.16 | 0.020 | 0.44% | 5.14 | 5.22 | 5.02 | 0.00 |
| Apr 24 2024 | 5.13 | -0.170 | -3.29% | 5.31 | 5.36 | 5.08 | 0.00 |
| Apr 23 2024 | 5.31 | -0.040 | -0.73% | 5.34 | 5.37 | 5.27 | 0.00 |
| Apr 22 2024 | 5.35 | 0.150 | 2.90% | 5.19 | 5.38 | 5.17 | 160.00 |
| Apr 21 2024 | 5.20 | 0.010 | 0.12% | 5.18 | 5.25 | 5.14 | 0.00 |
| Apr 20 2024 | 5.19 | 0.070 | 1.35% | 5.10 | 5.23 | 5.06 | 0.00 |
| Apr 19 2024 | 5.12 | 0.040 | 0.84% | 5.07 | 5.24 | 4.77 | 0.00 |
| Apr 18 2024 | 5.08 | 0.180 | 3.57% | 4.90 | 5.13 | 4.87 | 0.00 |
| Apr 17 2024 | 4.90 | -0.190 | -3.76% | 5.11 | 5.15 | 4.79 | 0.00 |
| Apr 16 2024 | 5.10 | 0.020 | 0.44% | 5.07 | 5.14 | 4.94 | 0.00 |
| Apr 15 2024 | 5.07 | -0.190 | -3.58% | 5.14 | 5.35 | 4.97 | 160.00 |
| Apr 14 2024 | 5.26 | 0.100 | 2.03% | 5.14 | 5.27 | 4.97 | 0.00 |
| Apr 13 2024 | 5.16 | -0.210 | -3.94% | 5.37 | 5.43 | 4.93 | 0.00 |
| Apr 12 2024 | 5.37 | -0.240 | -4.20% | 5.60 | 5.69 | 5.28 | 0.00 |
| Apr 11 2024 | 5.60 | -0.040 | -0.69% | 5.64 | 5.70 | 5.56 | 0.00 |
| Apr 10 2024 | 5.64 | 0.110 | 1.99% | 5.53 | 5.68 | 5.40 | 0.00 |
| Apr 09 2024 | 5.53 | -0.200 | -3.53% | 5.73 | 5.74 | 5.46 | 0.00 |
| Apr 08 2024 | 5.73 | 0.180 | 3.28% | 5.48 | 5.81 | 5.43 | 160.00 |
| Apr 07 2024 | 5.55 | 0.040 | 0.69% | 5.51 | 5.62 | 5.51 | 0.00 |
| Apr 06 2024 | 5.51 | 0.080 | 1.42% | 5.42 | 5.57 | 5.40 | 0.00 |
| Apr 05 2024 | 5.44 | -0.040 | -0.68% | 5.48 | 5.50 | 5.28 | 0.00 |
| Apr 04 2024 | 5.47 | 0.190 | 3.50% | 5.28 | 5.54 | 5.21 | 0.00 |
| Apr 03 2024 | 5.29 | 0.050 | 1.02% | 5.24 | 5.35 | 5.17 | 0.00 |
| Apr 02 2024 | 5.24 | -0.350 | -6.30% | 5.57 | 5.57 | 5.16 | 0.00 |
| Apr 01 2024 | 5.59 | -0.110 | -1.96% | 5.60 | 5.73 | 5.46 | 160.00 |
| Mar 31 2024 | 5.70 | 0.130 | 2.31% | 5.58 | 5.70 | 5.58 | 0.00 |
| Mar 30 2024 | 5.57 | -0.020 | -0.34% | 5.59 | 5.63 | 5.57 | 0.00 |
| Mar 29 2024 | 5.59 | -0.070 | -1.22% | 5.66 | 5.67 | 5.53 | 0.00 |
| Mar 28 2024 | 5.66 | 0.120 | 2.21% | 5.56 | 5.73 | 5.51 | 0.00 |
| Mar 27 2024 | 5.54 | -0.060 | -1.10% | 5.60 | 5.73 | 5.47 | 0.00 |
| Mar 26 2024 | 5.60 | 0.010 | 0.10% | 5.58 | 5.72 | 5.55 | 0.00 |
| Mar 25 2024 | 5.59 | 0.210 | 3.85% | 5.10 | 5.74 | 5.08 | 160.00 |
| Mar 24 2024 | 5.38 | 0.240 | 4.63% | 5.12 | 5.40 | 5.11 | 0.00 |
| Mar 23 2024 | 5.15 | 0.070 | 1.45% | 5.10 | 5.27 | 5.04 | 0.00 |
| Mar 22 2024 | 5.07 | -0.160 | -3.11% | 5.24 | 5.33 | 4.98 | 0.00 |
| Mar 21 2024 | 5.24 | -0.190 | -3.47% | 5.43 | 5.45 | 5.17 | 0.00 |
| Mar 20 2024 | 5.42 | 0.450 | 9.04% | 4.97 | 5.45 | 4.87 | 0.00 |
| Mar 19 2024 | 4.97 | -0.450 | -8.22% | 5.41 | 5.45 | 4.92 | 0.00 |
| Mar 18 2024 | 5.42 | -0.050 | -0.86% | 5.10 | 5.74 | 5.08 | 160.00 |
| Mar 17 2024 | 5.47 | 0.250 | 4.82% | 5.25 | 5.50 | 5.16 | 0.00 |
| Mar 16 2024 | 5.22 | -0.350 | -6.33% | 5.56 | 5.60 | 5.20 | 0.00 |
| Mar 15 2024 | 5.57 | -0.150 | -2.57% | 5.10 | 5.74 | 5.08 | 160.00 |
| Mar 14 2024 | 5.72 | -0.130 | -2.26% | 5.84 | 5.90 | 5.49 | 0.00 |
| Mar 13 2024 | 5.85 | 0.130 | 2.30% | 5.71 | 5.89 | 5.70 | 0.00 |
| Mar 12 2024 | 5.72 | -0.050 | -0.95% | 5.78 | 5.84 | 5.54 | 0.00 |
| Mar 11 2024 | 5.77 | 0.250 | 4.51% | 5.10 | 5.83 | 5.08 | 160.00 |
| Mar 10 2024 | 5.52 | 0.040 | 0.77% | 5.48 | 5.60 | 5.46 | 0.00 |
| Mar 09 2024 | 5.48 | 0.020 | 0.30% | 5.46 | 5.49 | 5.44 | 0.00 |
| Mar 08 2024 | 5.46 | 0.100 | 1.83% | 5.36 | 5.60 | 5.32 | 0.00 |
| Mar 07 2024 | 5.36 | 0.080 | 1.51% | 5.28 | 5.44 | 5.26 | 0.00 |
| Mar 06 2024 | 5.29 | 0.140 | 2.69% | 5.10 | 5.41 | 5.03 | 0.00 |
| Mar 05 2024 | 5.15 | -0.280 | -5.09% | 5.46 | 5.52 | 4.85 | 0.00 |
| Mar 04 2024 | 5.42 | 0.390 | 7.65% | 4.89 | 5.48 | 4.86 | 160.00 |
| Mar 03 2024 | 5.04 | 0.080 | 1.55% | 4.96 | 5.06 | 4.92 | 0.00 |
| Mar 02 2024 | 4.96 | -0.040 | -0.82% | 5.00 | 5.00 | 4.93 | 0.00 |
| Mar 01 2024 | 5.00 | 0.090 | 1.78% | 4.89 | 5.05 | 4.86 | 0.00 |
| Feb 29 2024 | 4.91 | -0.080 | -1.66% | 4.98 | 5.09 | 4.84 | 0.00 |
| Feb 28 2024 | 5.00 | 0.440 | 9.63% | 4.56 | 5.12 | 4.54 | 0.00 |
| Feb 27 2024 | 4.56 | 0.200 | 4.54% | 4.37 | 4.61 | 4.36 | 0.00 |
| Feb 26 2024 | 4.36 | 0.220 | 5.33% | 3.63 | 4.39 | 3.62 | 160.00 |
| Feb 25 2024 | 4.14 | 0.020 | 0.40% | 4.12 | 4.15 | 4.10 | 0.00 |
| Feb 24 2024 | 4.12 | 0.050 | 1.35% | 4.06 | 4.13 | 4.05 | 0.00 |
| Feb 23 2024 | 4.07 | -0.030 | -0.84% | 4.10 | 4.12 | 4.04 | 0.00 |
| Feb 22 2024 | 4.10 | -0.050 | -1.25% | 4.14 | 4.16 | 4.07 | 0.00 |
