Register to chat with like-minded investors on our interactive forums.
HBCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 5.37 | 0.040 | 0.66% | 5.34 | 5.41 | 5.30 | 0.00 |
| Jul 19 2024 | 5.34 | 0.220 | 4.39% | 5.12 | 5.39 | 5.06 | 0.00 |
| Jul 18 2024 | 5.11 | -0.020 | -0.33% | 5.12 | 5.21 | 5.06 | 0.00 |
| Jul 17 2024 | 5.13 | -0.080 | -1.55% | 5.21 | 5.29 | 5.11 | 0.00 |
| Jul 16 2024 | 5.21 | 0.030 | 0.67% | 5.19 | 5.23 | 5.00 | 0.00 |
| Jul 15 2024 | 5.18 | 0.290 | 6.03% | 4.55 | 5.19 | 4.29 | 160.00 |
| Jul 14 2024 | 4.88 | 0.150 | 3.10% | 4.74 | 4.91 | 4.74 | 0.00 |
| Jul 13 2024 | 4.74 | 0.110 | 2.32% | 4.63 | 4.78 | 4.62 | 0.00 |
| Jul 12 2024 | 4.63 | 0.040 | 0.92% | 4.59 | 4.68 | 4.52 | 0.00 |
| Jul 11 2024 | 4.59 | -0.030 | -0.69% | 4.61 | 4.75 | 4.57 | 0.00 |
| Jul 10 2024 | 4.62 | -0.020 | -0.49% | 4.63 | 4.75 | 4.57 | 0.00 |
| Jul 09 2024 | 4.64 | 0.110 | 2.45% | 4.53 | 4.66 | 4.50 | 0.00 |
| Jul 08 2024 | 4.53 | 0.060 | 1.42% | 4.55 | 4.65 | 4.29 | 160.00 |
| Jul 07 2024 | 4.47 | -0.180 | -3.96% | 4.65 | 4.67 | 4.47 | 0.00 |
| Jul 06 2024 | 4.65 | 0.120 | 2.60% | 4.52 | 4.68 | 4.48 | 0.00 |
| Jul 05 2024 | 4.53 | -0.040 | -0.94% | 4.55 | 4.59 | 4.29 | 0.00 |
| Jul 04 2024 | 4.58 | -0.240 | -4.95% | 4.81 | 4.83 | 4.54 | 0.00 |
| Jul 03 2024 | 4.81 | -0.140 | -2.91% | 4.96 | 4.97 | 4.75 | 0.00 |
| Jul 02 2024 | 4.96 | -0.060 | -1.27% | 5.03 | 5.05 | 4.94 | 0.00 |
| Jul 01 2024 | 5.02 | 0.010 | 0.13% | 5.32 | 5.32 | 5.00 | 160.00 |
| Jun 30 2024 | 5.02 | 0.150 | 3.09% | 4.87 | 5.03 | 4.85 | 0.00 |
| Jun 29 2024 | 4.87 | 0.040 | 0.85% | 4.82 | 4.89 | 4.82 | 0.00 |
| Jun 28 2024 | 4.82 | -0.100 | -1.98% | 4.93 | 4.97 | 4.79 | 0.00 |
| Jun 27 2024 | 4.92 | 0.060 | 1.26% | 4.86 | 4.98 | 4.84 | 0.00 |
| Jun 26 2024 | 4.86 | -0.080 | -1.58% | 5.32 | 5.32 | 4.85 | 160.00 |
| Jun 25 2024 | 4.94 | 0.120 | 2.40% | 4.82 | 4.99 | 4.82 | 0.00 |
| Jun 24 2024 | 4.82 | -0.240 | -4.78% | 5.05 | 5.06 | 4.68 | 0.00 |
| Jun 23 2024 | 5.06 | -0.070 | -1.40% | 5.14 | 5.16 | 5.06 | 0.00 |
| Jun 22 2024 | 5.14 | 0.010 | 0.28% | 5.13 | 5.16 | 5.11 | 0.00 |
| Jun 21 2024 | 5.12 | -0.070 | -1.28% | 5.19 | 5.20 | 5.07 | 0.00 |
| Jun 20 2024 | 5.19 | 0.00 | 0.05% | 5.20 | 5.31 | 5.16 | 0.00 |
| Jun 19 2024 | 5.19 | -0.020 | -0.30% | 5.21 | 5.25 | 5.17 | 0.00 |
| Jun 18 2024 | 5.20 | -0.110 | -2.08% | 5.32 | 5.32 | 5.12 | 0.00 |
| Jun 17 2024 | 5.31 | -0.020 | -0.33% | 5.28 | 5.38 | 5.21 | 160.00 |
| Jun 16 2024 | 5.33 | 0.040 | 0.69% | 5.29 | 5.35 | 5.28 | 0.00 |
| Jun 15 2024 | 5.29 | 0.010 | 0.24% | 5.28 | 5.31 | 5.26 | 0.00 |
| Jun 14 2024 | 5.28 | -0.060 | -1.15% | 5.35 | 5.38 | 5.20 | 0.00 |
| Jun 13 2024 | 5.34 | -0.120 | -2.11% | 5.46 | 5.47 | 5.30 | 0.00 |
| Jun 12 2024 | 5.46 | 0.070 | 1.27% | 5.38 | 5.60 | 5.35 | 0.00 |
| Jun 11 2024 | 5.39 | -0.170 | -3.01% | 5.56 | 5.56 | 5.29 | 0.00 |
| Jun 10 2024 | 5.56 | -0.010 | -0.26% | 5.42 | 5.61 | 5.40 | 160.00 |
| Jun 09 2024 | 5.57 | 0.030 | 0.47% | 5.54 | 5.59 | 5.53 | 0.00 |
| Jun 08 2024 | 5.54 | 0.00 | -0.01% | 5.54 | 5.56 | 5.53 | 0.00 |
| Jun 07 2024 | 5.54 | -0.120 | -2.04% | 5.66 | 5.75 | 5.48 | 0.00 |
| Jun 06 2024 | 5.66 | -0.030 | -0.45% | 5.69 | 5.73 | 5.61 | 0.00 |
| Jun 05 2024 | 5.69 | 0.040 | 0.76% | 5.42 | 5.74 | 5.40 | 160.00 |
| Jun 04 2024 | 5.64 | 0.140 | 2.58% | 5.50 | 5.68 | 5.48 | 0.00 |
| Jun 03 2024 | 5.50 | 0.080 | 1.46% | 5.42 | 5.62 | 5.40 | 0.00 |
| Jun 02 2024 | 5.42 | 0.010 | 0.15% | 5.42 | 5.47 | 5.39 | 0.00 |
| Jun 01 2024 | 5.41 | 0.020 | 0.34% | 5.40 | 5.42 | 5.39 | 0.00 |
| May 31 2024 | 5.40 | -0.070 | -1.29% | 5.47 | 5.51 | 5.33 | 0.00 |
| May 30 2024 | 5.47 | 0.060 | 1.10% | 5.40 | 5.56 | 5.37 | 0.00 |
| May 29 2024 | 5.41 | -0.060 | -1.11% | 5.46 | 5.51 | 5.37 | 0.00 |
| May 28 2024 | 5.47 | -0.080 | -1.39% | 5.55 | 5.56 | 5.38 | 0.00 |
| May 27 2024 | 5.54 | 0.070 | 1.23% | 4.73 | 5.65 | 4.70 | 160.00 |
| May 26 2024 | 5.48 | -0.060 | -1.07% | 5.54 | 5.56 | 5.46 | 0.00 |
| May 25 2024 | 5.54 | 0.050 | 0.96% | 5.48 | 5.56 | 5.48 | 0.00 |
| May 24 2024 | 5.48 | 0.060 | 1.03% | 5.43 | 5.53 | 5.33 | 0.00 |
| May 23 2024 | 5.43 | -0.100 | -1.79% | 5.53 | 5.60 | 5.32 | 0.00 |
| May 22 2024 | 5.53 | -0.080 | -1.51% | 5.61 | 5.65 | 5.52 | 0.00 |
| 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 |
