TSX:HUBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.39	12.54	12.39	12.54	12.54	2.03%	2,507
Jun 5, 2025	12.24	12.29	12.24	12.29	12.29	-0.89%	604
Jun 4, 2025	12.40	12.40	12.40	12.40	12.40	0.32%	1,029
Jun 3, 2025	12.36	12.36	12.36	12.36	12.36	1.23%	118
Jun 2, 2025	12.25	12.25	12.18	12.21	12.21	-0.33%	3,800
May 30, 2025	12.25	12.25	12.25	12.25	12.25	-0.97%	500
May 29, 2025	12.30	12.37	12.30	12.37	12.27	0.08%	5,925
May 28, 2025	12.52	12.52	12.36	12.36	12.26	-0.40%	2,301
May 27, 2025	12.30	12.41	12.25	12.41	12.31	0.49%	14,425
May 26, 2025	12.18	12.35	12.18	12.35	12.25	1.31%	1,302
May 23, 2025	12.09	12.19	12.08	12.19	12.09	-0.81%	1,300
May 22, 2025	12.17	12.29	12.17	12.29	12.19	0.74%	2,420
May 21, 2025	12.53	12.53	12.20	12.20	12.10	-2.79%	5,915
May 20, 2025	12.69	12.69	12.54	12.55	12.45	-1.57%	3,318
May 16, 2025	12.61	12.76	12.61	12.75	12.65	0.31%	8,100
May 15, 2025	12.61	12.71	12.61	12.71	12.61	0.39%	10,300
May 14, 2025	12.69	12.71	12.65	12.66	12.56	-0.31%	15,700
May 13, 2025	12.64	12.70	12.64	12.70	12.60	1.20%	1,802
May 12, 2025	12.48	12.61	12.48	12.55	12.45	3.72%	12,236
May 9, 2025	12.15	12.15	12.08	12.10	12.00	-0.33%	10,100
May 8, 2025	11.99	12.19	11.99	12.14	12.04	1.76%	1,501
May 7, 2025	11.93	11.93	11.93	11.93	11.83	-0.50%	-
May 6, 2025	11.81	11.99	11.81	11.99	11.89	-0.99%	4,400
May 5, 2025	12.06	12.11	12.06	12.11	12.01	0.41%	1,900
May 2, 2025	12.00	12.07	12.00	12.06	11.96	2.12%	6,628
May 1, 2025	11.85	11.85	11.81	11.81	11.71	1.03%	2,700
Apr 30, 2025	11.67	11.69	11.64	11.69	11.69	-1.60%	602
Apr 29, 2025	11.78	11.88	11.72	11.88	11.78	0.59%	7,700
Apr 28, 2025	11.67	11.84	11.67	11.81	11.71	0.51%	8,700
Apr 25, 2025	11.84	11.84	11.74	11.75	11.65	-0.42%	2,200
Apr 24, 2025	11.45	11.80	11.45	11.80	11.70	1.72%	10,500
Apr 23, 2025	11.67	11.89	11.56	11.60	11.50	1.84%	19,640
Apr 22, 2025	11.31	11.39	11.30	11.39	11.29	2.98%	70,200
Apr 21, 2025	11.07	11.07	11.06	11.06	10.97	-2.30%	200
Apr 17, 2025	11.26	11.37	11.26	11.32	11.22	1.34%	13,600
Apr 16, 2025	11.28	11.34	11.07	11.17	11.08	-1.59%	20,500
Apr 15, 2025	11.18	11.41	11.18	11.35	11.25	1.98%	4,800
Apr 14, 2025	11.09	11.28	11.09	11.13	11.04	0.72%	3,340
Apr 11, 2025	10.80	11.09	10.80	11.05	10.96	0.45%	2,400
Apr 10, 2025	11.21	11.21	10.73	11.00	10.91	-5.01%	7,526
Apr 9, 2025	10.51	11.67	10.51	11.58	11.48	8.94%	17,639
Apr 8, 2025	11.24	11.32	10.51	10.63	10.54	-	7,400
Apr 7, 2025	10.30	11.01	10.22	10.63	10.54	-0.75%	28,200
Apr 4, 2025	11.02	11.02	10.39	10.71	10.62	-6.05%	48,411
Apr 3, 2025	12.08	12.08	11.39	11.40	11.30	-9.16%	101,200
Apr 2, 2025	12.49	12.55	12.45	12.55	12.44	2.03%	1,300
Apr 1, 2025	12.42	12.42	12.30	12.30	12.20	-0.32%	2,000
Mar 31, 2025	12.22	12.34	12.22	12.34	12.24	-0.72%	1,700
Mar 28, 2025	12.49	12.49	12.40	12.43	12.33	-2.59%	600
Mar 27, 2025	12.83	12.83	12.76	12.76	12.66	-0.70%	1,026