HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	95.01	95.54	93.87	95.38	95.38	-0.55%	203,564
Mar 2, 2026	94.98	97.51	94.25	95.91	95.91	-1.93%	148,381
Feb 27, 2026	97.85	98.84	95.25	97.80	97.80	1.61%	317,124
Feb 26, 2026	95.93	98.09	95.28	96.25	96.25	0.89%	296,670
Feb 25, 2026	92.57	95.80	91.05	95.40	95.40	3.07%	337,387
Feb 24, 2026	90.00	93.01	88.48	92.56	92.56	1.17%	393,333
Feb 23, 2026	99.45	99.45	91.00	91.49	91.49	-6.16%	296,120
Feb 20, 2026	101.45	101.90	96.78	97.50	97.50	-0.96%	568,243
Feb 19, 2026	104.21	104.21	94.29	98.45	98.45	14.16%	938,163
Feb 18, 2026	83.17	86.79	82.71	86.24	86.24	5.39%	440,979
Feb 17, 2026	79.82	81.83	79.29	81.83	81.83	2.19%	200,137
Feb 16, 2026	77.19	80.61	77.01	80.08	80.08	4.58%	455,775
Feb 13, 2026	77.39	78.50	74.92	76.57	76.57	-4.13%	496,648
Feb 12, 2026	81.22	82.88	79.39	79.87	79.87	-8.65%	642,598
Feb 11, 2026	84.97	87.78	84.57	87.43	87.43	0.92%	338,688
Feb 10, 2026	86.93	87.41	85.16	86.63	86.63	0.94%	396,385
Feb 9, 2026	85.00	86.28	83.71	85.82	85.82	3.04%	580,422
Feb 6, 2026	85.99	86.00	82.58	83.29	83.29	-6.10%	397,592
Feb 5, 2026	88.01	90.18	87.19	88.70	88.70	0.78%	460,878
Feb 4, 2026	98.10	98.62	88.01	88.01	88.01	-10.75%	809,775
Feb 3, 2026	100.51	100.51	97.37	98.61	98.61	1.06%	287,272
Feb 2, 2026	99.92	100.50	96.84	97.58	97.58	-3.85%	188,961
Jan 30, 2026	102.23	103.68	101.31	101.49	101.49	0.38%	280,666
Jan 29, 2026	101.31	101.52	100.00	101.11	101.11	-0.60%	148,629
Jan 28, 2026	103.59	105.90	101.64	101.72	101.72	-1.61%	174,894
Jan 27, 2026	100.83	103.80	100.30	103.38	103.38	2.25%	260,608
Jan 23, 2026	102.45	103.06	100.49	101.11	101.11	0.09%	164,597
Jan 22, 2026	102.74	104.99	101.02	101.02	101.02	-0.36%	361,824
Jan 21, 2026	101.76	103.53	100.70	101.39	101.39	0.18%	333,983
Jan 20, 2026	104.19	106.71	99.47	101.21	101.21	3.07%	387,466
Jan 19, 2026	98.45	99.35	97.39	98.20	98.20	-0.22%	231,576
Jan 16, 2026	93.45	99.16	93.45	98.42	98.42	5.33%	196,205
Jan 15, 2026	94.62	94.62	92.72	93.44	93.44	-0.48%	263,060
Jan 14, 2026	95.44	96.11	92.85	93.89	93.89	-1.62%	195,365
Jan 13, 2026	95.79	97.73	95.18	95.44	95.44	-2.06%	162,907
Jan 12, 2026	95.75	98.70	95.28	97.45	97.45	1.78%	258,549
Jan 9, 2026	95.67	97.75	95.12	95.75	95.75	0.19%	167,443
Jan 8, 2026	92.96	96.14	92.17	95.57	95.57	2.06%	210,351
Jan 7, 2026	91.70	94.17	91.65	93.64	93.64	1.88%	176,736
Jan 6, 2026	94.98	95.33	91.91	91.91	91.91	-2.29%	163,850
Jan 5, 2026	94.42	95.62	93.11	94.06	94.06	-1.80%	143,428
Jan 2, 2026	96.12	96.47	94.72	95.78	95.78	-0.49%	71,356
Dec 31, 2025	96.00	96.25	95.00	96.25	96.25	0.38%	119,011
Dec 30, 2025	95.68	97.35	94.79	95.89	95.89	0.22%	96,475
Dec 29, 2025	98.05	98.05	95.46	95.68	95.68	-2.65%	77,899
Dec 24, 2025	97.08	99.23	97.08	98.28	98.28	-0.28%	99,328
Dec 23, 2025	97.47	98.56	96.50	98.56	98.56	0.82%	128,333
Dec 22, 2025	97.24	98.10	96.19	97.76	97.76	2.04%	107,129
Dec 19, 2025	96.60	97.71	95.81	95.81	95.81	-0.67%	315,691
Dec 18, 2025	94.01	96.63	93.95	96.46	96.46	-0.61%	336,742