HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	83.15	84.44	81.62	82.84	82.84	-0.26%	210,229
May 21, 2026	82.83	83.89	80.70	83.06	83.06	3.18%	178,544
May 20, 2026	81.31	82.40	80.02	80.50	80.50	-0.63%	262,317
May 19, 2026	82.02	83.08	80.39	81.01	81.01	1.69%	258,034
May 18, 2026	81.75	82.71	78.36	79.66	79.66	-1.09%	294,566
May 15, 2026	81.38	82.09	80.10	80.54	80.54	-0.21%	259,708
May 14, 2026	80.38	81.48	80.11	80.71	80.71	-0.57%	304,586
May 13, 2026	78.74	81.63	77.52	81.17	81.17	1.65%	151,733
May 12, 2026	80.00	80.00	77.10	79.85	79.85	-2.24%	370,965
May 11, 2026	81.83	81.98	80.12	81.68	81.68	-0.18%	252,197
May 8, 2026	81.27	84.70	81.24	81.83	81.83	-3.10%	106,642
May 7, 2026	81.87	85.10	81.64	84.45	84.45	4.18%	212,073
May 6, 2026	81.60	81.60	79.45	81.06	81.06	1.07%	438,310
May 5, 2026	82.15	82.17	80.20	80.20	80.20	-2.36%	209,753
May 4, 2026	82.10	83.29	81.18	82.14	82.14	-0.69%	281,414
May 1, 2026	85.97	85.97	82.59	82.71	82.71	-0.74%	204,492
Apr 30, 2026	83.25	84.30	82.58	83.33	83.33	0.13%	206,934
Apr 29, 2026	83.02	84.79	82.61	83.22	83.22	-0.75%	363,479
Apr 28, 2026	83.47	85.78	82.83	83.85	83.85	0.17%	401,890
Apr 27, 2026	82.10	84.33	81.50	83.71	83.71	0.32%	127,982
Apr 24, 2026	85.85	86.27	82.09	83.44	83.44	-2.33%	241,888
Apr 23, 2026	85.37	87.89	84.40	85.43	85.43	-0.38%	362,792
Apr 22, 2026	86.00	86.89	84.60	85.76	85.76	-1.99%	345,065
Apr 21, 2026	94.39	95.36	86.63	87.50	87.50	-8.33%	773,201
Apr 20, 2026	95.25	96.62	94.83	95.45	95.45	-0.30%	345,228
Apr 17, 2026	92.93	97.09	92.93	95.74	95.74	2.80%	336,334
Apr 16, 2026	93.00	95.24	92.50	93.13	93.13	4.00%	198,727
Apr 15, 2026	90.99	93.61	89.21	89.55	89.55	3.56%	250,730
Apr 14, 2026	88.30	88.93	85.67	86.47	86.47	1.73%	157,095
Apr 13, 2026	84.50	88.00	84.22	85.00	85.00	-3.44%	264,827
Apr 10, 2026	85.98	88.66	84.83	88.03	88.03	0.49%	289,447
Apr 9, 2026	86.37	89.22	85.47	87.60	87.60	-3.74%	526,383
Apr 8, 2026	87.32	91.67	87.30	91.00	91.00	10.99%	514,047
Apr 7, 2026	82.85	84.46	81.23	81.99	81.99	3.34%	164,691
Apr 2, 2026	84.00	88.99	78.84	79.34	79.34	-7.23%	335,270
Apr 1, 2026	84.54	86.08	84.01	85.52	85.52	4.05%	213,377
Mar 31, 2026	77.79	83.02	77.33	82.19	82.19	2.99%	288,211
Mar 30, 2026	78.72	79.98	78.01	79.80	79.80	-1.68%	161,761
Mar 27, 2026	81.00	81.50	79.55	81.16	81.16	-2.66%	254,529
Mar 26, 2026	85.50	85.85	82.66	83.38	83.38	-1.73%	167,828
Mar 25, 2026	80.50	85.25	80.36	84.85	84.85	5.60%	301,828
Mar 24, 2026	83.28	84.64	79.84	80.35	80.35	1.30%	246,690
Mar 23, 2026	79.92	81.22	76.60	79.32	79.32	0.08%	333,095
Mar 20, 2026	81.25	82.27	79.26	79.26	79.26	-2.35%	477,503
Mar 19, 2026	82.00	82.00	80.02	81.17	81.17	-2.13%	592,689
Mar 18, 2026	83.31	84.26	82.62	82.94	82.94	0.84%	274,117
Mar 17, 2026	80.97	82.85	80.71	82.25	82.25	1.58%	183,873
Mar 16, 2026	77.64	80.98	76.55	80.97	80.97	1.96%	299,971
Mar 13, 2026	80.46	81.49	79.41	79.77	79.41	-3.22%	272,195
Mar 12, 2026	85.00	87.33	82.11	82.42	82.05	-5.63%	220,356