HUB Cyber Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	6.44%	778,525
Oct 24, 2024	0.48	0.49	0.47	0.47	0.47	-1.64%	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	0.53	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	0.10%	1,122,119
Aug 9, 2024	0.65	0.69	0.63	0.68	0.68	5.44%	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
Jul 3, 2024	0.79	0.81	0.76	0.79	0.79	1.88%	137,436
Jul 2, 2024	0.75	0.79	0.75	0.77	0.77	-0.69%	240,129
Jul 1, 2024	0.83	0.84	0.72	0.78	0.78	-4.88%	826,055
Jun 28, 2024	0.97	0.97	0.81	0.82	0.82	-12.70%	861,874
Jun 27, 2024	0.96	1.01	0.89	0.94	0.94	7.84%	3,326,135
Jun 26, 2024	0.84	0.88	0.83	0.87	0.87	5.12%	128,686
Jun 25, 2024	0.88	0.89	0.82	0.83	0.83	-6.55%	264,674
Jun 24, 2024	0.90	0.96	0.85	0.89	0.89	6.29%	1,252,314
Jun 21, 2024	0.81	0.86	0.79	0.83	0.83	1.96%	258,583
Jun 20, 2024	0.79	0.83	0.77	0.82	0.82	2.80%	230,014
Jun 18, 2024	0.80	0.84	0.78	0.80	0.80	-1.30%	171,852
Jun 17, 2024	0.82	0.87	0.79	0.81	0.81	-0.44%	206,120
Jun 14, 2024	0.87	0.92	0.81	0.81	0.81	0.96%	683,104
Jun 13, 2024	0.75	0.82	0.73	0.80	0.80	6.69%	260,529