HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	205,184
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%	360,789
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%	153,211
Mar 25, 2026	80.50	85.25	80.36	84.85	84.85	5.60%	301,159
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%	264,501
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	1.50%	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
Mar 11, 2026	89.18	91.13	86.18	87.34	86.95	-1.68%	253,125
Mar 10, 2026	92.91	93.89	88.47	88.83	88.43	0.41%	212,061
Mar 9, 2026	88.56	89.51	86.41	88.47	88.07	-5.38%	638,744
Mar 6, 2026	91.99	94.47	90.79	93.50	93.08	-0.93%	193,766
Mar 5, 2026	96.05	96.99	93.29	94.38	93.95	1.18%	203,426
Mar 4, 2026	96.56	97.86	92.73	93.28	92.86	-2.20%	248,420
Mar 3, 2026	95.01	95.54	93.87	95.38	94.95	-0.55%	203,564
Mar 2, 2026	94.98	97.51	94.25	95.91	95.48	-1.93%	148,381
Feb 27, 2026	97.85	98.84	95.25	97.80	97.36	1.61%	319,492
Feb 26, 2026	95.93	98.09	95.28	96.25	95.82	0.89%	296,670
Feb 25, 2026	92.57	95.80	91.05	95.40	94.97	3.07%	344,691
Feb 24, 2026	90.00	93.01	88.48	92.56	92.14	1.17%	393,333
Feb 23, 2026	99.45	99.45	91.00	91.49	91.08	-6.16%	296,120
Feb 20, 2026	101.45	101.90	96.78	97.50	97.06	-0.96%	568,243
Feb 19, 2026	104.21	104.21	94.29	98.45	98.01	14.16%	954,801