HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	75.92	77.60	75.00	77.50	77.06	1.69%	252,780
Aug 21, 2026	76.50	77.53	75.41	76.21	75.78	-0.35%	299,573
Aug 20, 2026	79.00	79.69	75.69	76.48	76.04	-4.09%	604,745
Aug 19, 2026	76.88	79.90	74.83	79.74	79.29	-0.25%	480,131
Aug 18, 2026	77.53	81.78	74.42	79.94	79.49	-7.25%	744,532
Aug 17, 2026	87.10	87.60	85.45	86.19	85.70	-1.04%	186,133
Aug 14, 2026	87.38	88.03	86.22	87.10	86.60	-0.51%	163,417
Aug 13, 2026	87.52	89.22	87.20	87.55	87.05	-1.55%	123,379
Aug 12, 2026	89.00	89.86	87.51	88.93	88.42	-1.07%	134,280
Aug 11, 2026	88.08	90.85	88.07	89.89	89.38	1.03%	101,730
Aug 10, 2026	89.88	90.27	88.82	88.97	88.46	0.11%	81,339
Aug 7, 2026	89.84	89.92	88.69	88.87	88.36	-1.90%	140,871
Aug 6, 2026	89.22	91.51	88.78	90.59	90.07	1.75%	213,467
Aug 5, 2026	86.63	89.66	86.11	89.03	88.52	3.22%	179,649
Aug 4, 2026	86.89	87.86	85.66	86.25	85.76	0.63%	268,161
Aug 3, 2026	85.00	85.97	83.65	85.71	85.22	0.59%	101,862
Jul 31, 2026	86.50	86.50	84.30	85.21	84.73	-0.15%	208,142
Jul 30, 2026	86.42	86.42	84.46	85.34	84.85	-1.01%	153,299
Jul 29, 2026	86.37	87.75	84.49	86.21	85.72	2.67%	251,247
Jul 28, 2026	82.00	84.48	82.00	83.97	83.49	1.76%	111,357
Jul 27, 2026	83.05	83.30	82.38	82.52	82.05	1.43%	129,608
Jul 24, 2026	82.99	83.89	80.19	81.36	80.90	-3.05%	256,171
Jul 23, 2026	84.80	86.62	83.08	83.92	83.44	-1.63%	313,130
Jul 22, 2026	83.53	86.74	83.25	85.31	84.82	4.87%	239,254
Jul 21, 2026	85.56	88.20	79.97	81.35	80.89	-4.18%	364,376
Jul 20, 2026	83.10	86.50	83.10	84.90	84.42	2.01%	237,156
Jul 17, 2026	84.58	85.01	83.04	83.23	82.76	-0.41%	176,298
Jul 16, 2026	83.65	84.43	82.48	83.57	83.09	0.98%	215,356
Jul 15, 2026	81.28	83.42	81.09	82.76	82.29	2.16%	198,224
Jul 14, 2026	80.10	82.14	80.10	81.01	80.55	-0.63%	173,396
Jul 13, 2026	83.65	83.65	80.88	81.52	81.06	-1.65%	199,160
Jul 10, 2026	82.82	83.35	81.20	82.89	82.42	0.84%	120,385
Jul 9, 2026	81.00	83.18	80.96	82.20	81.73	0.21%	98,155
Jul 8, 2026	82.74	82.92	81.00	82.03	81.56	-2.36%	377,069
Jul 7, 2026	82.79	84.65	81.29	84.01	83.53	0.78%	623,164
Jul 6, 2026	81.20	83.57	80.91	83.36	82.89	2.86%	244,799
Jul 3, 2026	78.84	81.04	78.32	81.04	80.58	6.44%	275,371
Jul 2, 2026	77.15	77.15	75.04	76.14	75.71	-0.65%	297,641