HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	99.04	102.07	97.01	100.02	100.02	-3.31%	268,417
Nov 20, 2025	102.63	105.76	101.08	103.44	103.44	2.22%	202,303
Nov 19, 2025	100.51	101.43	99.41	101.19	101.19	-1.10%	331,332
Nov 18, 2025	105.21	105.56	101.40	102.32	102.32	-4.60%	447,658
Nov 17, 2025	102.62	107.78	101.75	107.25	107.25	2.67%	248,710
Nov 14, 2025	109.50	112.59	103.78	104.46	104.46	-7.98%	429,026
Nov 13, 2025	112.99	113.54	111.76	113.52	113.52	0.60%	194,194
Nov 12, 2025	115.44	115.44	111.48	112.84	112.84	-2.25%	173,341
Nov 11, 2025	116.50	117.63	113.97	115.44	115.44	0.36%	250,882
Nov 10, 2025	114.20	116.11	113.96	115.03	115.03	1.50%	555,326
Nov 7, 2025	113.60	113.87	111.82	113.33	113.33	-0.23%	254,815
Nov 6, 2025	114.61	115.69	113.02	113.59	113.59	-0.86%	214,279
Nov 5, 2025	114.88	115.66	112.72	114.58	114.58	0.09%	214,106
Nov 4, 2025	115.75	115.95	113.13	114.48	114.48	0.01%	170,703
Nov 3, 2025	114.71	115.43	113.30	114.47	114.47	0.27%	160,094
Oct 31, 2025	116.77	116.95	113.90	114.16	114.16	-2.24%	241,046
Oct 30, 2025	113.85	116.79	113.75	116.77	116.77	0.21%	285,208
Oct 29, 2025	117.00	117.80	116.05	116.53	116.53	1.15%	275,126
Oct 28, 2025	114.00	115.97	113.77	115.20	115.20	1.19%	327,266
Oct 27, 2025	114.62	115.35	112.50	113.85	113.85	2.57%	199,844
Oct 24, 2025	113.39	113.39	110.54	111.00	111.00	-2.11%	273,799
Oct 23, 2025	111.52	114.67	111.52	113.39	113.39	-0.10%	245,811
Oct 22, 2025	119.50	122.03	113.50	113.50	113.50	-4.29%	673,852
Oct 21, 2025	113.00	119.23	112.46	118.59	118.59	10.63%	643,373
Oct 20, 2025	105.15	108.66	104.73	107.20	107.20	1.85%	344,831
Oct 17, 2025	110.92	112.23	105.25	105.25	105.25	-6.56%	679,966
Oct 16, 2025	110.39	115.00	106.59	112.64	112.64	10.53%	932,262
Oct 15, 2025	100.78	102.19	100.51	101.91	101.91	1.97%	212,137
Oct 14, 2025	99.51	100.33	97.21	99.94	99.94	0.81%	454,640
Oct 13, 2025	101.80	101.92	99.03	99.14	99.14	-5.64%	394,317
Oct 10, 2025	103.78	105.43	103.48	105.07	105.07	1.94%	250,418
Oct 9, 2025	104.99	105.49	102.81	103.07	103.07	-0.71%	164,893
Oct 8, 2025	103.39	103.93	101.74	103.81	103.81	0.74%	106,197
Oct 7, 2025	103.53	104.78	103.00	103.05	103.05	0.49%	293,291
Oct 6, 2025	102.56	103.77	101.73	102.55	102.55	-0.31%	167,189
Oct 3, 2025	102.08	103.71	101.88	102.87	102.87	1.50%	194,976
Oct 2, 2025	99.94	102.73	99.94	101.35	101.35	0.23%	223,937
Oct 1, 2025	97.40	101.42	95.04	101.12	101.12	0.36%	317,499
Sep 30, 2025	100.12	102.49	100.08	100.76	100.76	-0.90%	318,230
Sep 29, 2025	101.00	101.70	99.50	101.67	101.67	2.76%	285,587
Sep 26, 2025	103.65	103.77	98.00	98.94	98.94	-4.19%	327,272
Sep 25, 2025	102.10	103.67	100.72	103.27	103.27	-0.05%	264,403
Sep 24, 2025	105.16	105.63	101.02	103.32	103.32	-3.01%	264,462
Sep 23, 2025	106.87	108.00	105.12	106.53	106.53	0.98%	274,214
Sep 22, 2025	105.10	106.26	103.69	105.50	105.50	0.48%	170,607
Sep 19, 2025	105.40	107.35	104.87	105.00	105.00	0.81%	1,456,884
Sep 18, 2025	101.69	105.73	100.82	104.16	104.16	2.82%	326,985
Sep 17, 2025	102.06	103.23	100.54	101.30	101.30	-1.30%	229,587
Sep 16, 2025	102.80	103.51	101.53	102.63	102.63	2.11%	199,115
Sep 15, 2025	102.50	102.77	99.27	100.51	100.51	-2.79%	348,430