HUB Cyber Security Ltd. (HUBC)

HUB Cyber Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.52	0.57	0.52	0.54	0.54	2.57%	363,220
Nov 21, 2024	0.54	0.55	0.52	0.53	0.53	-0.19%	209,691
Nov 20, 2024	0.57	0.57	0.51	0.53	0.53	-4.63%	241,128
Nov 19, 2024	0.58	0.58	0.54	0.56	0.56	-4.10%	201,296
Nov 18, 2024	0.57	0.60	0.54	0.58	0.58	5.95%	569,793
Nov 15, 2024	0.59	0.59	0.54	0.55	0.55	-7.12%	234,499
Nov 14, 2024	0.57	0.61	0.56	0.59	0.59	2.40%	581,231
Nov 13, 2024	0.54	0.58	0.53	0.58	0.58	7.86%	485,285
Nov 12, 2024	0.54	0.54	0.51	0.53	0.53	-0.89%	221,837
Nov 11, 2024	0.53	0.57	0.51	0.54	0.54	3.81%	547,882
Nov 8, 2024	0.53	0.58	0.51	0.52	0.52	-2.72%	725,772
Nov 7, 2024	0.54	0.55	0.50	0.53	0.53	-3.00%	251,454
Nov 6, 2024	0.47	0.58	0.47	0.55	0.55	7.88%	775,247
Nov 5, 2024	0.45	0.52	0.44	0.51	0.51	10.87%	545,862
Nov 4, 2024	0.44	0.46	0.43	0.46	0.46	-0.65%	310,040
Nov 1, 2024	0.47	0.48	0.44	0.46	0.46	-1.49%	275,199
Oct 31, 2024	0.44	0.48	0.43	0.47	0.47	7.31%	380,231
Oct 30, 2024	0.44	0.45	0.43	0.44	0.44	-1.68%	384,074
Oct 29, 2024	0.47	0.48	0.43	0.45	0.45	-5.23%	1,106,407
Oct 28, 2024	0.50	0.51	0.47	0.47	0.47	-6.74%	966,970
Oct 25, 2024	0.48	0.51	0.48	0.50	0.50	6.45%	778,525
Oct 24, 2024	0.48	0.49	0.47	0.47	0.47	-1.65%	191,363
Oct 23, 2024	0.49	0.49	0.47	0.48	0.48	-1.73%	86,937
Oct 22, 2024	0.50	0.51	0.47	0.49	0.49	-2.00%	392,858
Oct 21, 2024	0.52	0.52	0.49	0.50	0.50	-2.27%	220,318
Oct 18, 2024	0.51	0.53	0.50	0.51	0.51	2.24%	110,513
Oct 17, 2024	0.51	0.52	0.48	0.50	0.50	-3.02%	78,297
Oct 16, 2024	0.48	0.52	0.47	0.52	0.52	6.22%	338,216
Oct 15, 2024	0.49	0.51	0.48	0.49	0.49	-4.58%	275,957
Oct 14, 2024	0.55	0.57	0.46	0.51	0.51	-7.42%	864,176
Oct 11, 2024	0.54	0.55	0.53	0.55	0.55	2.21%	82,105
Oct 10, 2024	0.52	0.54	0.50	0.54	0.54	2.48%	161,692
Oct 9, 2024	0.51	0.53	0.50	0.53	0.53	0.17%	122,595
Oct 8, 2024	0.51	0.54	0.51	0.52	0.52	1.47%	219,615
Oct 7, 2024	0.53	0.57	0.49	0.52	0.52	-2.49%	461,252
Oct 4, 2024	0.57	0.59	0.51	0.53	0.53	-7.59%	401,554
Oct 3, 2024	0.62	0.62	0.54	0.57	0.57	-8.32%	298,025
Oct 2, 2024	0.61	0.63	0.56	0.63	0.63	-0.56%	840,907
Oct 1, 2024	0.61	0.67	0.56	0.63	0.63	3.52%	1,786,748
Sep 30, 2024	0.56	0.66	0.56	0.61	0.61	8.64%	1,269,763
Sep 27, 2024	0.52	0.56	0.50	0.56	0.56	7.50%	581,911
Sep 26, 2024	0.52	0.52	0.50	0.52	0.52	0.58%	350,546
Sep 25, 2024	0.50	0.56	0.50	0.52	0.52	3.82%	1,407,756
Sep 24, 2024	0.46	0.50	0.46	0.50	0.50	7.79%	300,297
Sep 23, 2024	0.46	0.49	0.45	0.46	0.46	-0.65%	341,254
Sep 20, 2024	0.48	0.49	0.43	0.47	0.47	-1.27%	539,980
Sep 19, 2024	0.50	0.52	0.46	0.47	0.47	-6.75%	1,042,165
Sep 18, 2024	0.53	0.53	0.48	0.51	0.51	-3.81%	736,322
Sep 17, 2024	0.48	0.56	0.47	0.53	0.53	9.49%	1,480,400
Sep 16, 2024	0.49	0.50	0.46	0.48	0.48	0.74%	596,623
Sep 13, 2024	0.48	0.51	0.47	0.48	0.48	-1.59%	469,260
Sep 12, 2024	0.50	0.51	0.47	0.48	0.48	-2.54%	730,031
Sep 11, 2024	0.50	0.51	0.48	0.50	0.50	0.08%	509,159
Sep 10, 2024	0.49	0.51	0.49	0.50	0.50	3.33%	398,721
Sep 9, 2024	0.45	0.50	0.44	0.48	0.48	8.01%	456,193
Sep 6, 2024	0.47	0.49	0.44	0.44	0.44	-5.77%	379,183
Sep 5, 2024	0.48	0.49	0.47	0.47	0.47	-3.24%	159,018
Sep 4, 2024	0.48	0.51	0.46	0.49	0.49	-0.53%	324,997
Sep 3, 2024	0.51	0.52	0.49	0.49	0.49	-3.92%	820,540
Aug 30, 2024	0.52	0.52	0.50	0.51	0.51	1.41%	261,122
Aug 29, 2024	0.48	0.51	0.48	0.50	0.50	4.77%	260,772
Aug 28, 2024	0.52	0.52	0.48	0.48	0.48	-5.06%	839,728
Aug 27, 2024	0.54	0.54	0.50	0.51	0.51	-6.96%	336,274
Aug 26, 2024	0.54	0.54	0.51	0.54	0.54	3.01%	478,339
Aug 23, 2024	0.52	0.53	0.49	0.53	0.53	1.58%	481,986
Aug 22, 2024	0.52	0.55	0.47	0.52	0.52	5.27%	3,634,480
Aug 21, 2024	0.51	0.51	0.48	0.49	0.49	-1.65%	866,218
Aug 20, 2024	0.56	0.56	0.49	0.50	0.50	-9.16%	2,073,037
Aug 19, 2024	0.60	0.61	0.55	0.55	0.55	-4.79%	735,344
Aug 16, 2024	0.70	0.70	0.50	0.58	0.58	-10.16%	2,259,701
Aug 15, 2024	0.67	0.68	0.64	0.65	0.65	-5.61%	632,390
Aug 14, 2024	0.68	0.69	0.67	0.68	0.68	2.44%	714,134
Aug 13, 2024	0.68	0.70	0.65	0.67	0.67	-1.92%	706,307
Aug 12, 2024	0.69	0.71	0.64	0.68	0.68	0.11%	1,122,119
Aug 9, 2024	0.65	0.69	0.63	0.68	0.68	5.43%	1,084,864
Aug 8, 2024	0.67	0.67	0.62	0.65	0.65	-7.17%	952,032
Aug 7, 2024	0.71	0.73	0.66	0.69	0.69	-5.21%	2,312,118
Aug 6, 2024	0.79	0.79	0.72	0.73	0.73	-14.13%	2,772,453
Aug 5, 2024	0.77	0.88	0.69	0.85	0.85	10.64%	5,822,391
Aug 2, 2024	0.75	0.80	0.72	0.77	0.77	2.51%	1,300,216
Aug 1, 2024	0.79	0.79	0.72	0.75	0.75	-3.51%	3,430,456
Jul 31, 2024	0.73	0.84	0.70	0.78	0.78	6.54%	2,855,836
Jul 30, 2024	0.77	0.80	0.71	0.73	0.73	-4.10%	1,087,903
Jul 29, 2024	0.74	0.80	0.72	0.76	0.76	5.28%	718,310
Jul 26, 2024	0.71	0.74	0.71	0.73	0.73	-0.67%	88,560
Jul 25, 2024	0.72	0.73	0.70	0.73	0.73	0.88%	158,700
Jul 24, 2024	0.72	0.73	0.70	0.72	0.72	3.08%	165,384
Jul 23, 2024	0.72	0.72	0.69	0.70	0.70	-3.16%	179,122
Jul 22, 2024	0.73	0.74	0.70	0.72	0.72	1.03%	312,696
Jul 19, 2024	0.72	0.75	0.70	0.72	0.72	1.92%	454,244
Jul 18, 2024	0.71	0.75	0.70	0.70	0.70	-0.23%	151,863
Jul 17, 2024	0.73	0.74	0.70	0.71	0.71	-4.38%	224,252
Jul 16, 2024	0.74	0.75	0.73	0.74	0.74	-1.84%	181,239
Jul 15, 2024	0.75	0.77	0.73	0.75	0.75	3.88%	206,249
Jul 12, 2024	0.71	0.73	0.70	0.72	0.72	1.34%	161,614
Jul 11, 2024	0.70	0.72	0.69	0.71	0.71	2.00%	244,724
Jul 10, 2024	0.70	0.70	0.66	0.70	0.70	-	356,767
Jul 9, 2024	0.73	0.75	0.69	0.70	0.70	-4.42%	583,755
Jul 8, 2024	0.77	0.79	0.71	0.73	0.73	-5.20%	754,992
Jul 5, 2024	0.79	0.82	0.77	0.77	0.77	-2.10%	232,694

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.