HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	106.60	108.10	105.44	106.72	106.72	0.07%	297,064
Jul 31, 2025	104.80	107.89	104.60	106.65	106.65	1.60%	288,118
Jul 30, 2025	104.50	105.78	103.01	104.97	104.97	0.10%	187,860
Jul 29, 2025	105.00	105.00	102.60	104.87	104.87	-0.52%	250,473
Jul 28, 2025	105.08	106.03	103.90	105.42	105.42	0.85%	303,091
Jul 25, 2025	104.00	104.53	102.67	104.53	104.53	0.75%	227,401
Jul 24, 2025	105.03	105.56	103.25	103.75	103.75	-0.98%	274,091
Jul 23, 2025	105.34	106.96	104.17	104.78	104.78	-0.19%	303,721
Jul 22, 2025	104.67	105.92	103.69	104.98	104.98	1.30%	213,199
Jul 21, 2025	104.98	106.43	103.04	103.63	103.63	-1.86%	316,204
Jul 18, 2025	104.33	106.94	103.85	105.59	105.59	3.11%	500,575
Jul 17, 2025	101.00	102.96	99.87	102.41	102.41	3.22%	270,143
Jul 16, 2025	99.70	100.20	97.60	99.22	99.22	-1.34%	290,402
Jul 15, 2025	99.31	102.66	98.50	100.57	100.57	6.42%	385,626
Jul 14, 2025	93.83	95.00	93.65	94.50	94.50	-0.22%	196,125
Jul 11, 2025	93.72	95.21	92.43	94.71	94.71	0.81%	271,595
Jul 10, 2025	94.33	95.18	93.25	93.95	93.95	-0.65%	585,385
Jul 9, 2025	95.58	95.86	93.89	94.56	94.56	-1.38%	319,868
Jul 8, 2025	94.30	96.45	94.01	95.88	95.88	1.68%	374,781
Jul 7, 2025	94.49	95.27	92.55	94.30	94.30	2.78%	251,857
Jul 4, 2025	89.31	92.04	89.31	91.75	91.75	2.85%	178,748
Jul 3, 2025	89.77	89.96	86.82	89.21	89.21	-0.58%	216,052
Jul 2, 2025	88.65	90.25	88.14	89.73	89.73	1.32%	344,856
Jul 1, 2025	90.51	91.99	88.44	88.56	88.56	-0.68%	416,535
Jun 30, 2025	87.89	89.98	87.67	89.17	89.17	2.40%	253,957
Jun 27, 2025	87.00	87.89	86.53	87.08	87.08	0.51%	455,372
Jun 26, 2025	85.60	87.00	85.30	86.64	86.64	1.63%	200,818
Jun 25, 2025	85.71	85.80	84.29	85.25	85.25	-0.39%	258,682
Jun 24, 2025	83.45	85.58	82.23	85.58	85.58	4.52%	276,784
Jun 23, 2025	81.70	82.12	80.64	81.88	81.88	-0.21%	298,697
Jun 20, 2025	81.38	82.05	80.33	82.05	82.05	1.56%	1,355,748
Jun 19, 2025	82.30	82.48	80.10	80.79	80.79	-1.67%	293,646
Jun 18, 2025	82.84	83.83	82.11	82.16	82.16	0.29%	225,051
Jun 17, 2025	81.74	83.83	81.37	81.92	81.92	0.75%	263,213
Jun 16, 2025	81.00	82.37	80.35	81.31	81.31	-0.17%	175,879
Jun 13, 2025	83.64	84.00	80.61	81.45	81.45	-1.84%	231,864
Jun 12, 2025	83.88	84.46	82.52	82.98	82.98	0.04%	279,145
Jun 11, 2025	83.10	83.70	82.48	82.95	82.95	-0.19%	166,067
Jun 10, 2025	83.96	84.48	82.31	83.11	83.11	-1.06%	186,875
Jun 6, 2025	84.62	85.55	84.00	84.00	84.00	-0.21%	159,668
Jun 5, 2025	85.60	86.07	83.94	84.18	84.18	-1.20%	196,343
Jun 4, 2025	84.50	85.39	83.34	85.20	85.20	1.46%	172,199
Jun 3, 2025	84.43	84.53	83.01	83.97	83.97	1.01%	131,380
Jun 2, 2025	83.69	84.79	83.00	83.13	83.13	-0.68%	184,271
May 30, 2025	82.24	83.97	82.02	83.70	83.70	0.95%	269,819
May 29, 2025	81.40	83.75	81.03	82.91	82.91	1.86%	141,159
May 28, 2025	82.14	82.49	80.87	81.40	81.40	0.47%	113,642
May 27, 2025	80.91	81.42	80.27	81.02	81.02	0.96%	152,567
May 26, 2025	80.41	81.18	79.46	80.25	80.25	-0.02%	159,974
May 23, 2025	79.08	80.90	78.63	80.27	80.27	2.14%	242,265