TSX:HUBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.98	13.98	13.98	13.98	-	-0.64%	521
May 29, 2026	14.03	14.07	14.02	14.07	14.07	0.72%	618
May 28, 2026	14.08	14.08	14.07	14.07	13.97	-0.99%	1,394
May 27, 2026	14.21	14.21	14.21	14.21	14.11	0.07%	2,806
May 26, 2026	14.18	14.25	14.15	14.20	14.10	0.35%	5,574
May 25, 2026	14.30	14.30	14.15	14.15	14.05	0.35%	1,264
May 22, 2026	14.15	14.15	14.10	14.10	14.00	0.50%	2,197
May 21, 2026	14.02	14.03	14.02	14.03	13.93	0.29%	2,501
May 20, 2026	13.91	13.99	13.91	13.99	13.89	2.49%	5,276
May 19, 2026	13.61	13.70	13.61	13.65	13.55	0.15%	821
May 15, 2026	13.67	13.67	13.59	13.63	13.53	-0.94%	4,045
May 14, 2026	13.87	13.87	13.73	13.76	13.66	0.66%	6,914
May 13, 2026	13.75	13.75	13.60	13.67	13.57	-1.65%	40,094
May 12, 2026	13.76	13.90	13.64	13.90	13.80	0.36%	6,684
May 11, 2026	14.11	14.11	13.83	13.85	13.75	-1.21%	15,195
May 8, 2026	14.09	14.09	14.02	14.02	13.92	-1.06%	4,203
May 7, 2026	14.22	14.22	14.17	14.17	14.07	-1.46%	2,201
May 6, 2026	14.40	14.41	14.37	14.38	14.28	0.98%	6,859
May 5, 2026	14.13	14.25	14.13	14.24	14.14	0.92%	3,330
May 4, 2026	14.13	14.13	14.10	14.11	14.01	-1.26%	3,684
May 1, 2026	14.30	14.36	14.29	14.29	14.19	-0.63%	2,189
Apr 30, 2026	14.25	14.38	14.25	14.38	14.28	1.41%	1,529
Apr 29, 2026	14.46	14.46	14.21	14.28	14.08	-0.49%	6,697
Apr 28, 2026	14.40	14.40	14.35	14.35	14.15	-0.21%	2,620
Apr 27, 2026	14.35	14.38	14.35	14.38	14.18	1.20%	2,297
Apr 24, 2026	14.41	14.41	14.21	14.21	14.01	-1.39%	3,496
Apr 23, 2026	14.44	14.52	14.41	14.41	14.21	-0.21%	8,071
Apr 22, 2026	14.44	14.44	14.44	14.44	14.24	-0.41%	345
Apr 21, 2026	14.78	14.78	14.50	14.50	14.30	-0.62%	4,605
Apr 20, 2026	14.56	14.60	14.53	14.59	14.38	0.86%	7,109
Apr 17, 2026	14.48	14.54	14.47	14.47	14.26	0.94%	3,636
Apr 16, 2026	14.35	14.35	14.30	14.33	14.13	-0.42%	5,069
Apr 15, 2026	14.39	14.39	14.39	14.39	14.19	0.63%	162
Apr 14, 2026	14.38	14.38	14.30	14.30	14.10	-0.17%	1,313
Apr 13, 2026	14.21	14.33	14.21	14.33	14.12	0.81%	2,036
Apr 10, 2026	14.38	14.38	14.21	14.21	14.01	-0.87%	689
Apr 9, 2026	14.20	14.37	14.20	14.34	14.13	1.59%	5,020
Apr 8, 2026	14.00	14.11	14.00	14.11	13.91	2.81%	1,165
Apr 7, 2026	13.46	13.73	13.46	13.73	13.53	0.33%	9,257
Apr 6, 2026	13.67	13.68	13.64	13.68	13.49	0.96%	793
Apr 2, 2026	13.55	13.55	13.50	13.55	13.36	1.12%	2,675
Mar 31, 2026	13.03	13.40	13.03	13.40	13.21	4.20%	1,026
Mar 30, 2026	12.99	12.99	12.96	12.96	12.68	-0.31%	489
Mar 27, 2026	13.11	13.11	13.00	13.00	12.72	-2.26%	5,372
Mar 26, 2026	13.39	13.39	13.25	13.30	13.01	-0.97%	16,635
Mar 25, 2026	13.50	13.50	13.38	13.43	13.14	0.41%	2,150
Mar 24, 2026	13.19	13.41	13.19	13.38	13.09	0.87%	4,150
Mar 23, 2026	13.50	13.50	13.26	13.26	12.97	1.69%	5,185
Mar 20, 2026	13.01	13.04	13.01	13.04	12.76	0.46%	1,261
Mar 19, 2026	12.81	13.03	12.80	12.98	12.70	0.39%	5,447