Skip to main content
/
HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
2.340
+0.150 (6.85%)
At close: Jun 13, 2025, 4:00 PM
2.670
+0.330 (14.10%)
After-hours: Jun 13, 2025, 7:59 PM EDT

HUB Cyber Security Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 28, 2023→Jun 13, 2025Max ▾Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Apr '23​Apr '23Jul '23​Jul '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Jan '25​Jan '25Apr '25​Apr '250200.00400.00600.002.340

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20252.342.472.122.342.346.85%3,565,120
Jun 12, 20252.232.362.142.192.19-0.45%510,400
Jun 11, 20252.192.252.102.202.200.46%217,642
Jun 10, 20252.202.252.172.192.19-79,457
Jun 9, 20252.202.242.172.192.19-0.90%98,284
Jun 6, 20252.332.342.182.212.21-3.07%204,613
Jun 5, 20252.202.302.172.282.284.11%246,438
Jun 4, 20252.162.242.162.192.19-0.45%112,234
Jun 3, 20252.172.232.062.202.20-0.45%203,207
Jun 2, 20252.232.292.162.212.21-1.78%193,211
May 30, 20252.302.322.222.252.25-3.43%183,248
May 29, 20252.502.502.252.332.33-5.28%124,070
May 28, 20252.512.532.412.462.46-0.40%69,305
May 27, 20252.312.552.312.472.477.39%320,651
May 23, 20252.332.462.212.302.30-4.56%265,823
May 22, 20252.412.512.272.412.41-1.23%373,604
May 21, 20252.502.522.402.442.44-4.50%123,542
May 20, 20252.502.572.452.562.563.02%205,099
May 19, 20252.522.622.372.482.48-6.06%531,654
May 16, 20252.602.682.482.642.640.38%371,410
May 15, 20252.562.672.462.632.63-1.13%275,703
May 14, 20252.552.662.382.662.662.31%374,224
May 13, 20252.662.732.452.602.60-3.70%310,733
May 12, 20252.632.742.482.702.700.75%480,156
May 9, 20252.652.702.412.682.68-0.74%272,600
May 8, 20252.752.782.582.702.700.37%176,722
May 7, 20252.652.752.632.692.690.37%156,761
May 6, 20252.702.732.422.682.68-2.19%556,987
May 5, 20252.843.112.632.742.74-2.84%458,447
May 2, 20253.093.172.652.822.82-5.37%1,132,475
May 1, 20252.423.012.322.982.9826.27%847,952
Apr 30, 20252.372.432.152.362.36-1.26%81,418
Apr 29, 20252.552.552.242.392.39-1.24%116,336
Apr 28, 20252.552.552.402.422.42-5.47%185,869
Apr 25, 20252.512.692.452.562.56-0.97%102,034
Apr 24, 20252.622.742.512.592.59-2.82%313,116
Apr 23, 20252.782.852.622.662.66-2.56%122,329
Apr 22, 20252.752.792.652.732.73-0.73%92,216
Apr 21, 20252.922.922.702.752.75-7.41%105,425
Apr 17, 20252.953.022.902.972.971.02%62,367
Apr 16, 20252.953.002.862.942.94-0.68%183,760
Apr 15, 20253.013.122.862.962.96-2.95%134,160
Apr 14, 20253.003.102.763.053.053.74%277,560
Apr 11, 20253.273.392.932.942.94-7.26%414,641
Apr 10, 20253.433.553.113.173.17-9.69%396,925
Apr 9, 20252.763.852.503.513.5142.68%3,846,348
Apr 8, 20253.053.092.432.462.46-15.17%140,007
Apr 7, 20252.913.012.702.902.90-6.15%125,183
Apr 4, 20253.053.182.903.093.09-4.63%203,275
Apr 3, 20253.403.403.003.243.24-10.50%227,360