HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	79.92	81.22	76.60	79.32	79.32	0.08%	264,501
Mar 20, 2026	81.25	82.27	79.26	79.26	79.26	-2.35%	477,503
Mar 19, 2026	82.00	82.00	80.02	81.17	81.17	-2.13%	592,689
Mar 18, 2026	83.31	84.26	82.62	82.94	82.94	0.84%	274,117
Mar 17, 2026	80.97	82.85	80.71	82.25	82.25	1.58%	183,873
Mar 16, 2026	77.64	80.98	76.55	80.97	80.97	1.50%	299,971
Mar 13, 2026	80.46	81.49	79.41	79.77	79.41	-3.22%	272,195
Mar 12, 2026	85.00	87.33	82.11	82.42	82.05	-5.63%	220,356
Mar 11, 2026	89.18	91.13	86.18	87.34	86.95	-1.68%	253,125
Mar 10, 2026	92.91	93.89	88.47	88.83	88.43	0.41%	212,061
Mar 9, 2026	88.56	89.51	86.41	88.47	88.07	-5.38%	638,744
Mar 6, 2026	91.99	94.47	90.79	93.50	93.08	-0.93%	193,766
Mar 5, 2026	96.05	96.99	93.29	94.38	93.95	1.18%	203,426
Mar 4, 2026	96.56	97.86	92.73	93.28	92.86	-2.20%	248,420
Mar 3, 2026	95.01	95.54	93.87	95.38	94.95	-0.55%	203,564
Mar 2, 2026	94.98	97.51	94.25	95.91	95.48	-1.93%	148,381
Feb 27, 2026	97.85	98.84	95.25	97.80	97.36	1.61%	319,492
Feb 26, 2026	95.93	98.09	95.28	96.25	95.82	0.89%	296,670
Feb 25, 2026	92.57	95.80	91.05	95.40	94.97	3.07%	344,691
Feb 24, 2026	90.00	93.01	88.48	92.56	92.14	1.17%	393,333
Feb 23, 2026	99.45	99.45	91.00	91.49	91.08	-6.16%	296,120
Feb 20, 2026	101.45	101.90	96.78	97.50	97.06	-0.96%	568,243
Feb 19, 2026	104.21	104.21	94.29	98.45	98.01	14.16%	954,801
Feb 18, 2026	83.17	86.79	82.71	86.24	85.85	5.39%	440,979
Feb 17, 2026	79.82	81.83	79.29	81.83	81.46	2.19%	200,137
Feb 16, 2026	77.19	80.61	77.01	80.08	79.72	4.58%	455,775
Feb 13, 2026	77.39	78.50	74.92	76.57	76.22	-4.13%	496,648
Feb 12, 2026	81.22	82.88	79.39	79.87	79.51	-8.65%	647,143
Feb 11, 2026	84.97	87.78	84.57	87.43	87.04	0.92%	340,296
Feb 10, 2026	86.93	87.41	85.16	86.63	86.24	0.94%	396,709
Feb 9, 2026	85.00	86.28	83.71	85.82	85.43	3.04%	580,422
Feb 6, 2026	85.99	86.00	82.58	83.29	82.91	-6.10%	397,592
Feb 5, 2026	88.01	90.18	87.19	88.70	88.30	0.78%	460,878
Feb 4, 2026	98.10	98.62	88.01	88.01	87.61	-10.75%	811,407
Feb 3, 2026	100.51	100.51	97.37	98.61	98.16	1.06%	287,272
Feb 2, 2026	99.92	100.50	96.84	97.58	97.14	-3.85%	189,366
Jan 30, 2026	102.23	103.68	101.31	101.49	101.03	0.38%	286,269
Jan 29, 2026	101.31	101.52	100.00	101.11	100.65	-0.60%	148,629
Jan 28, 2026	103.59	105.90	101.64	101.72	101.26	-1.61%	175,782
Jan 27, 2026	100.83	103.80	100.30	103.38	102.91	2.25%	260,608
Jan 23, 2026	102.45	103.06	100.49	101.11	100.65	0.09%	164,597
Jan 22, 2026	102.74	104.99	101.02	101.02	100.56	-0.36%	365,358
Jan 21, 2026	101.76	103.53	100.70	101.39	100.93	0.18%	333,983
Jan 20, 2026	104.19	106.71	99.47	101.21	100.75	3.07%	387,466
Jan 19, 2026	98.45	99.35	97.39	98.20	97.76	-0.22%	231,576
Jan 16, 2026	93.45	99.16	93.45	98.42	97.98	5.33%	196,205
Jan 15, 2026	94.62	94.62	92.72	93.44	93.02	-0.48%	263,060
Jan 14, 2026	95.44	96.11	92.85	93.89	93.47	-1.62%	195,365
Jan 13, 2026	95.79	97.73	95.18	95.44	95.01	-2.06%	162,907
Jan 12, 2026	95.75	98.70	95.28	97.45	97.01	1.78%	258,549