Skip to main content
HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.520
+0.003 (0.58%)
At close: Sep 26, 2024, 4:00 PM
0.501
-0.020 (-3.75%)
After-hours: Sep 26, 2024, 5:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.500.560.500.520.523.82%1,407,756
Sep 24, 20240.460.500.460.500.507.79%300,297
Sep 23, 20240.460.490.450.460.46-0.65%341,254
Sep 20, 20240.480.490.430.470.47-1.27%539,980
Sep 19, 20240.500.520.460.470.47-6.75%1,042,165
Sep 18, 20240.530.530.480.510.51-3.81%736,322
Sep 17, 20240.480.560.470.530.539.49%1,480,400
Sep 16, 20240.490.500.460.480.480.74%596,623
Sep 13, 20240.480.510.470.480.48-1.59%469,260
Sep 12, 20240.500.510.470.480.48-2.54%730,031
Sep 11, 20240.500.510.480.500.500.08%509,159
Sep 10, 20240.490.510.490.500.503.33%398,721
Sep 9, 20240.450.500.440.480.488.01%456,193
Sep 6, 20240.470.490.440.440.44-5.77%379,183
Sep 5, 20240.480.490.470.470.47-3.24%159,018
Sep 4, 20240.480.510.460.490.49-0.53%324,997
Sep 3, 20240.510.530.490.490.49-3.92%820,540
Aug 30, 20240.520.520.500.510.511.41%261,122
Aug 29, 20240.480.510.480.500.504.77%260,772
Aug 28, 20240.520.520.480.480.48-5.06%839,728
Aug 27, 20240.540.540.500.510.51-6.96%336,274
Aug 26, 20240.540.540.510.540.543.01%478,339
Aug 23, 20240.520.530.490.530.531.58%481,986
Aug 22, 20240.520.550.470.520.525.27%3,634,480
Aug 21, 20240.510.510.480.490.49-1.65%866,218
Aug 20, 20240.560.560.490.500.50-9.16%2,073,037
Aug 19, 20240.600.610.550.550.55-4.79%735,344
Aug 16, 20240.700.700.500.580.58-10.16%2,259,701
Aug 15, 20240.670.680.640.650.65-5.61%632,390
Aug 14, 20240.680.690.670.680.682.44%714,134
Aug 13, 20240.680.700.650.670.67-1.92%706,307
Aug 12, 20240.690.710.640.680.680.10%1,122,119
Aug 9, 20240.650.690.630.680.685.44%1,084,864
Aug 8, 20240.670.670.620.650.65-7.17%952,032
Aug 7, 20240.710.730.660.690.69-5.21%2,312,118
Aug 6, 20240.790.790.720.730.73-14.13%2,772,453
Aug 5, 20240.770.880.690.850.8510.64%5,822,391
Aug 2, 20240.750.800.720.770.772.51%1,300,216
Aug 1, 20240.790.790.720.750.75-3.51%3,430,456
Jul 31, 20240.730.840.700.780.786.54%2,855,836
Jul 30, 20240.770.800.710.730.73-4.10%1,087,903
Jul 29, 20240.740.800.720.760.765.28%718,310
Jul 26, 20240.710.740.710.730.73-0.67%88,560
Jul 25, 20240.720.730.700.730.730.88%158,700
Jul 24, 20240.720.730.700.720.723.08%165,384
Jul 23, 20240.720.720.690.700.70-3.16%179,122
Jul 22, 20240.730.740.700.720.721.03%312,696
Jul 19, 20240.720.750.700.720.721.92%454,244
Jul 18, 20240.710.750.700.700.70-0.23%151,863
Jul 17, 20240.730.740.700.710.71-4.38%224,252
Jul 16, 20240.740.750.730.740.74-1.84%181,239
Jul 15, 20240.750.770.730.750.753.88%206,249
Jul 12, 20240.710.730.700.720.721.34%161,614
Jul 11, 20240.700.720.690.710.712.00%244,724
Jul 10, 20240.700.700.660.700.70-356,767
Jul 9, 20240.730.750.690.700.70-4.42%583,755
Jul 8, 20240.770.790.710.730.73-5.20%754,992
Jul 5, 20240.790.820.770.770.77-2.10%232,694
Jul 3, 20240.790.810.760.790.791.88%137,436
Jul 2, 20240.750.790.750.770.77-0.69%240,129
Jul 1, 20240.830.840.720.780.78-4.88%826,055
Jun 28, 20240.970.970.810.820.82-12.70%861,874
Jun 27, 20240.961.010.890.940.947.84%3,326,135
Jun 26, 20240.840.880.830.870.875.12%128,686
Jun 25, 20240.880.890.820.830.83-6.55%264,674
Jun 24, 20240.900.960.850.890.896.29%1,252,314
Jun 21, 20240.810.860.790.830.831.96%258,583
Jun 20, 20240.790.830.770.820.822.80%230,014
Jun 18, 20240.800.840.780.800.80-1.30%171,852
Jun 17, 20240.820.870.790.810.81-0.44%206,120
Jun 14, 20240.870.920.810.810.810.96%683,104
Jun 13, 20240.750.820.730.800.806.69%260,529
Jun 12, 20240.730.760.720.750.753.97%295,872
Jun 11, 20240.740.750.710.720.72-3.69%251,259
Jun 10, 20240.750.770.740.750.750.13%181,843
Jun 7, 20240.750.780.740.750.75-2.60%148,293
Jun 6, 20240.740.780.730.770.77-0.65%192,690
Jun 5, 20240.780.790.750.780.784.73%162,233
Jun 4, 20240.800.830.720.740.74-7.62%919,953
Jun 3, 20240.790.870.790.800.800.13%307,237
May 31, 20240.860.860.790.800.80-5.93%320,376
May 30, 20240.850.880.840.850.85-2.25%176,848
May 29, 20240.860.880.830.870.87-0.87%179,860
May 28, 20240.900.910.850.880.88-2.75%497,759
May 24, 20240.840.910.820.900.907.43%315,773
May 23, 20240.850.870.810.840.84-2.34%355,736
May 22, 20240.860.910.840.860.86-3.52%470,127
May 21, 20240.910.910.870.890.89-2.02%435,277
May 20, 20240.900.950.860.910.913.16%1,156,511
May 17, 20240.800.900.780.880.8810.25%1,513,934
May 16, 20240.820.820.770.800.800.11%863,721
May 15, 20240.810.850.760.800.80-0.11%1,034,239
May 14, 20240.870.880.780.800.80-9.09%1,724,850
May 13, 20240.920.920.870.880.88-2.93%424,820
May 10, 20240.900.940.870.910.91-2.15%1,252,158
May 9, 20240.910.980.840.930.934.10%1,092,179
May 8, 20240.990.990.850.890.89-9.48%1,470,718
May 7, 20240.991.020.960.980.98-2.65%541,372
May 6, 20241.001.050.991.011.013.05%1,395,276
May 3, 20240.991.060.970.980.98-5.76%1,528,848