HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	72.84	73.94	72.36	72.40	72.40	-0.14%	42,170
Oct 30, 2026	72.80	73.60	71.76	72.50	72.50	0.54%	340,578
Oct 29, 2026	72.42	73.44	71.82	72.11	72.11	0.70%	328,684
Oct 28, 2026	68.12	72.72	68.00	71.61	71.61	5.90%	442,095
Oct 27, 2026	66.19	68.00	66.11	67.62	67.62	1.55%	247,389
Oct 26, 2026	67.02	67.26	66.03	66.59	66.59	-0.92%	281,003
Oct 23, 2026	67.30	67.75	66.12	67.21	67.21	0.63%	207,506
Oct 22, 2026	67.15	67.50	66.16	66.79	66.79	-	213,860
Oct 21, 2026	67.87	68.29	65.90	66.79	66.79	-0.43%	527,959
Oct 20, 2026	64.50	68.35	64.47	67.08	67.08	3.89%	465,731
Oct 19, 2026	63.84	64.79	63.61	64.57	64.57	0.65%	163,836
Oct 16, 2026	62.30	64.53	61.70	64.15	64.15	4.63%	411,467
Oct 15, 2026	64.00	64.01	58.71	61.31	61.31	-5.79%	670,337
Oct 14, 2026	65.54	65.65	64.41	65.08	65.08	-0.70%	359,889
Oct 13, 2026	66.61	66.87	65.13	65.54	65.54	-1.25%	561,382
Oct 12, 2026	65.90	67.64	65.31	66.37	66.37	0.97%	237,311
Oct 9, 2026	64.28	65.73	64.23	65.73	65.73	2.13%	175,651
Oct 8, 2026	64.04	65.00	63.88	64.36	64.36	1.50%	218,030
Oct 7, 2026	63.00	63.88	63.00	63.41	63.41	-0.47%	170,393
Oct 6, 2026	64.70	65.66	63.29	63.71	63.71	-1.48%	349,203
Oct 5, 2026	65.22	65.36	64.43	64.67	64.67	-0.52%	321,538
Oct 2, 2026	63.55	65.43	63.52	65.01	65.01	2.57%	399,708
Oct 1, 2026	62.08	63.56	61.79	63.38	63.38	0.46%	377,542
Sep 30, 2026	63.60	64.59	62.93	63.09	63.09	-0.96%	352,877
Sep 29, 2026	63.33	64.40	63.08	63.70	63.70	-0.09%	240,109
Sep 28, 2026	64.53	64.53	63.25	63.76	63.76	-1.15%	374,675
Sep 25, 2026	66.91	66.91	63.80	64.50	64.50	-4.33%	1,025,460
Sep 24, 2026	68.96	69.85	67.07	67.42	67.42	-3.44%	2,381,120
Sep 23, 2026	69.60	70.96	68.84	69.82	69.82	-0.56%	600,974
Sep 22, 2026	69.15	70.43	69.15	70.21	70.21	1.14%	197,315
Sep 21, 2026	69.60	70.23	68.88	69.42	69.42	-1.15%	153,112
Sep 18, 2026	68.95	70.59	68.95	70.23	70.23	1.86%	1,104,082
Sep 17, 2026	70.20	70.88	68.87	68.95	68.95	-1.78%	535,679
Sep 16, 2026	69.50	70.48	69.20	70.20	70.20	0.06%	423,608
Sep 15, 2026	71.10	71.10	69.53	70.16	70.16	-0.31%	276,886
Sep 14, 2026	71.00	71.29	70.07	70.38	70.38	-0.66%	292,318
Sep 11, 2026	70.25	70.90	69.58	70.85	70.85	-0.76%	210,076
Sep 10, 2026	72.49	73.51	71.13	71.39	71.39	-2.66%	415,904
Sep 9, 2026	73.59	73.78	72.46	73.34	73.34	1.61%	328,367
Sep 8, 2026	73.25	73.60	72.10	72.18	72.18	-1.65%	336,392
Sep 7, 2026	72.78	73.87	72.37	73.39	73.39	-	138,184
Sep 4, 2026	74.50	75.05	73.47	73.81	73.39	-0.39%	388,175
Sep 3, 2026	74.03	74.32	72.47	74.10	73.68	0.99%	256,965
Sep 2, 2026	72.42	74.86	72.42	73.37	72.95	-0.56%	757,576
Sep 1, 2026	74.98	75.03	72.80	73.78	73.36	-2.65%	280,544
Aug 31, 2026	76.50	76.94	75.65	75.79	75.36	-0.99%	252,549
Aug 28, 2026	76.00	77.06	75.89	76.55	76.11	0.66%	233,668
Aug 27, 2026	78.37	78.37	75.23	76.05	75.62	-2.50%	366,539
Aug 26, 2026	77.42	78.16	75.76	78.00	77.56	-0.22%	302,878
Aug 25, 2026	76.71	78.59	76.18	78.17	77.73	0.86%	320,784