HUBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.60	13.60	13.60	13.60	13.60	0.97%	4,700
Dec 23, 2024	13.53	13.53	13.46	13.47	13.47	-0.37%	535
Dec 20, 2024	13.27	13.52	13.27	13.52	13.52	2.35%	2,700
Dec 19, 2024	13.49	13.49	13.21	13.21	13.21	-0.23%	6,400
Dec 18, 2024	13.83	13.85	13.24	13.24	13.24	-4.13%	14,712
Dec 17, 2024	14.00	14.00	13.74	13.81	13.81	-1.29%	4,800
Dec 16, 2024	13.97	13.99	13.91	13.99	13.99	0.36%	2,620
Dec 13, 2024	14.01	14.01	13.93	13.94	13.94	-0.71%	5,700
Dec 12, 2024	14.01	14.04	14.01	14.04	14.04	-0.50%	2,600
Dec 11, 2024	14.15	14.15	14.10	14.11	14.11	-0.49%	2,337
Dec 10, 2024	14.15	14.30	14.13	14.18	14.18	-	4,810
Dec 9, 2024	14.47	14.47	14.18	14.18	14.18	-1.53%	6,740
Dec 6, 2024	14.37	14.40	14.37	14.40	14.40	-	5,100
Dec 5, 2024	14.27	14.48	14.27	14.40	14.40	0.56%	6,115
Dec 4, 2024	14.28	14.32	14.25	14.32	14.32	-0.62%	9,610
Dec 3, 2024	14.60	14.60	14.40	14.41	14.41	-0.48%	4,600
Dec 2, 2024	14.84	14.84	14.48	14.48	14.48	-1.56%	6,549
Nov 29, 2024	14.70	14.71	14.66	14.71	14.71	-0.81%	8,823
Nov 28, 2024	14.74	14.83	14.74	14.83	14.74	0.61%	2,100
Nov 27, 2024	14.84	14.84	14.74	14.74	14.65	-0.20%	10,600
Nov 26, 2024	14.83	14.83	14.68	14.77	14.68	-0.34%	15,901
Nov 25, 2024	14.77	14.87	14.77	14.82	14.73	0.88%	7,745
Nov 22, 2024	14.57	14.69	14.57	14.69	14.60	1.17%	74,205
Nov 21, 2024	14.35	14.58	14.35	14.52	14.43	1.47%	8,111
Nov 20, 2024	14.47	14.47	14.24	14.31	14.22	-	3,612
Nov 19, 2024	14.28	14.36	14.28	14.31	14.22	-0.69%	4,523
Nov 18, 2024	14.40	14.45	14.35	14.41	14.32	0.21%	10,710
Nov 15, 2024	14.32	14.38	14.32	14.38	14.29	0.49%	6,006
Nov 14, 2024	14.38	14.38	14.29	14.31	14.22	-0.35%	5,528
Nov 13, 2024	14.45	14.49	14.32	14.36	14.27	0.14%	4,302
Nov 12, 2024	14.31	14.34	14.30	14.34	14.25	-0.42%	6,440
Nov 11, 2024	14.42	14.44	14.40	14.40	14.31	1.91%	2,600
Nov 8, 2024	13.98	14.20	13.98	14.13	14.04	0.36%	8,600
Nov 7, 2024	14.30	14.30	14.08	14.08	13.99	-2.22%	6,600
Nov 6, 2024	14.29	14.40	14.08	14.40	14.31	10.09%	15,000
Nov 5, 2024	13.06	13.11	13.06	13.08	13.00	0.62%	1,900
Nov 4, 2024	13.06	13.15	13.00	13.00	12.92	-0.76%	1,900
Nov 1, 2024	13.26	13.31	13.10	13.10	13.02	-0.61%	19,602
Oct 31, 2024	13.26	13.26	13.18	13.18	13.10	-1.79%	11,931
Oct 30, 2024	13.34	13.44	13.34	13.42	13.25	0.75%	7,709
Oct 29, 2024	13.36	13.36	13.32	13.32	13.23	-0.52%	1,200
Oct 28, 2024	13.13	13.39	13.13	13.39	13.30	1.98%	1,000
Oct 25, 2024	13.29	13.29	13.13	13.13	13.04	-1.13%	1,100
Oct 24, 2024	13.23	13.29	13.22	13.28	13.19	-0.15%	2,700
Oct 23, 2024	13.30	13.30	13.30	13.30	13.21	-	200
Oct 22, 2024	13.20	13.33	13.17	13.30	13.21	0.99%	8,700
Oct 21, 2024	13.36	13.36	13.17	13.17	13.08	-1.94%	16,400
Oct 18, 2024	13.40	13.43	13.37	13.43	13.34	0.07%	4,420
Oct 17, 2024	13.42	13.51	13.40	13.42	13.33	-	6,725
Oct 16, 2024	13.39	13.46	13.39	13.42	13.33	0.98%	3,504
Oct 15, 2024	13.36	13.44	13.29	13.29	13.20	0.83%	12,600
Oct 11, 2024	12.99	13.19	12.99	13.18	13.09	2.73%	9,200
Oct 10, 2024	12.87	12.87	12.78	12.83	12.74	-0.08%	1,800
Oct 9, 2024	12.65	12.85	12.65	12.84	12.75	0.94%	4,612
Oct 8, 2024	12.67	12.72	12.67	12.72	12.63	0.39%	9,906
Oct 7, 2024	12.75	12.75	12.67	12.67	12.59	0.56%	8,002
Oct 4, 2024	12.70	12.70	12.60	12.60	12.52	1.53%	500
Oct 3, 2024	12.41	12.41	12.34	12.41	12.33	-0.24%	8,326
Oct 2, 2024	12.50	12.50	12.44	12.44	12.36	-0.16%	34,840
Oct 1, 2024	12.40	12.52	12.40	12.46	12.37	-1.35%	11,600
Sep 30, 2024	12.67	12.69	12.63	12.63	12.63	-	1,000
Sep 27, 2024	12.71	12.72	12.62	12.63	12.63	-0.86%	1,721
Sep 26, 2024	12.61	12.74	12.61	12.74	12.65	1.59%	3,701
Sep 25, 2024	12.63	12.63	12.53	12.54	12.45	-0.95%	1,800
Sep 24, 2024	12.71	12.71	12.66	12.66	12.57	-0.78%	1,500
Sep 23, 2024	12.80	12.86	12.74	12.76	12.67	-0.39%	5,200
Sep 20, 2024	12.82	12.85	12.79	12.81	12.72	-0.77%	5,200
Sep 19, 2024	12.80	12.91	12.80	12.91	12.82	1.65%	821
Sep 18, 2024	12.60	12.70	12.56	12.70	12.61	1.36%	5,205
Sep 17, 2024	12.63	12.63	12.53	12.53	12.44	0.24%	1,140
Sep 16, 2024	12.50	12.50	12.50	12.50	12.41	1.46%	317
Sep 13, 2024	12.32	12.32	12.30	12.32	12.23	0.82%	822
Sep 12, 2024	12.24	12.28	12.18	12.22	12.13	-0.57%	5,600
Sep 11, 2024	12.31	12.31	12.00	12.29	12.20	-0.32%	3,001
Sep 10, 2024	12.31	12.33	12.18	12.33	12.24	-2.07%	2,340
Sep 9, 2024	12.56	12.64	12.56	12.59	12.50	1.61%	1,200
Sep 6, 2024	12.50	12.50	12.35	12.39	12.30	-2.13%	1,827
Sep 5, 2024	12.66	12.71	12.66	12.66	12.57	-0.55%	3,000
Sep 4, 2024	12.83	12.87	12.70	12.73	12.64	-0.86%	61,000
Sep 3, 2024	12.90	12.90	12.84	12.84	12.75	-0.85%	2,336
Aug 30, 2024	12.95	12.95	12.95	12.95	12.86	-0.15%	300
Aug 29, 2024	12.96	12.99	12.95	12.97	12.79	0.70%	1,001
Aug 28, 2024	12.88	12.88	12.88	12.88	12.70	0.55%	100
Aug 27, 2024	12.81	12.81	12.81	12.81	12.63	-0.23%	500
Aug 26, 2024	12.97	12.97	12.83	12.84	12.66	-0.16%	4,502
Aug 23, 2024	12.78	12.86	12.78	12.86	12.68	1.82%	20,400
Aug 22, 2024	12.65	12.65	12.61	12.63	12.45	0.88%	9,800
Aug 21, 2024	12.52	12.52	12.52	12.52	12.35	-1.03%	100
Aug 20, 2024	12.65	12.65	12.65	12.65	12.47	-0.16%	500
Aug 19, 2024	12.69	12.69	12.66	12.67	12.49	0.64%	1,826
Aug 16, 2024	12.59	12.59	12.59	12.59	12.41	0.72%	113
Aug 15, 2024	12.50	12.52	12.50	12.50	12.33	1.38%	3,325
Aug 14, 2024	12.22	12.36	12.22	12.33	12.16	0.74%	7,245
Aug 13, 2024	12.13	12.24	12.13	12.24	12.07	0.99%	5,000
Aug 12, 2024	12.12	12.12	12.12	12.12	11.95	-0.82%	103
Aug 9, 2024	12.18	12.22	12.18	12.22	12.05	2.26%	538
Aug 8, 2024	11.95	11.95	11.95	11.95	11.78	-0.42%	-
Aug 7, 2024	12.00	12.00	12.00	12.00	11.83	-0.58%	300
Aug 6, 2024	11.72	12.07	11.72	12.07	11.90	-0.74%	11,300
Aug 2, 2024	12.50	12.50	12.06	12.16	11.99	-3.87%	11,800