HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	108.04	109.75	107.74	109.34	109.34	1.78%	652,011
Aug 21, 2025	106.80	109.01	105.32	107.43	107.43	2.47%	354,011
Aug 20, 2025	110.41	111.72	103.84	104.84	104.84	-4.33%	628,568
Aug 19, 2025	104.64	110.74	98.78	109.58	109.58	0.11%	501,949
Aug 18, 2025	108.02	109.65	108.02	109.46	109.46	0.58%	210,768
Aug 15, 2025	108.03	109.00	107.91	108.83	108.83	0.16%	181,354
Aug 14, 2025	105.50	108.92	105.43	108.66	108.66	1.08%	237,420
Aug 13, 2025	108.32	108.95	106.57	107.50	107.50	-0.05%	222,176
Aug 12, 2025	107.89	108.11	106.88	107.55	107.55	-0.08%	227,086
Aug 11, 2025	106.87	107.96	105.74	107.64	107.64	0.91%	160,819
Aug 8, 2025	108.34	108.48	105.90	106.67	106.67	-2.00%	257,481
Aug 7, 2025	109.99	110.15	107.85	108.85	108.85	-1.03%	230,455
Aug 6, 2025	108.10	110.00	107.23	109.98	109.98	1.81%	279,913
Aug 5, 2025	108.02	108.67	106.99	108.02	108.02	1.17%	264,650
Aug 4, 2025	105.09	106.98	105.09	106.77	106.77	0.05%	179,191
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