Hub Cyber Security Ltd. Ordinary Shares (HUBC) Historical Stock Data

2.60 ↓0.10 (-3.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HUBC is down -0.26% a day on average. There have been 11 days where Hub Cyber Security Ltd. Ordinary Shares closed green and 19 days where HUBC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-13	2.66	2.60	↓$0.06 (-2.26%)	2.45	2.73	310.52K
2025-05-12	2.63	2.70	↑$0.07 (2.66%)	2.48	2.74	480.13K
2025-05-09	2.65	2.68	↑$0.03 (1.13%)	2.41	2.70	272.60K
2025-05-08	2.75	2.70	↓$0.05 (-1.82%)	2.58	2.78	176.69K
2025-05-07	2.65	2.69	↑$0.04 (1.51%)	2.63	2.75	156.76K
2025-05-06	2.70	2.68	↓$0.02 (-0.74%)	2.42	2.73	556.99K
2025-05-05	2.84	2.74	↓$0.09 (-3.35%)	2.63	3.11	457.04K
2025-05-02	3.09	2.82	↓$0.27 (-8.59%)	2.65	3.17	1.13M
2025-05-01	2.42	2.98	↑$0.56 (23.14%)	2.32	3.01	840.78K
2025-04-30	2.37	2.36	↓$0.01 (-0.42%)	2.15	2.43	81.42K
2025-04-29	2.55	2.39	↓$0.16 (-6.27%)	2.24	2.55	116.29K
2025-04-28	2.55	2.42	↓$0.13 (-5.10%)	2.40	2.55	185.87K
2025-04-25	2.51	2.56	↑$0.05 (1.99%)	2.45	2.69	102.03K
2025-04-24	2.62	2.59	↓$0.04 (-1.34%)	2.51	2.74	313.12K
2025-04-23	2.78	2.66	↓$0.12 (-4.32%)	2.62	2.85	122.33K
2025-04-22	2.75	2.73	↓$0.02 (-0.73%)	2.65	2.79	92.22K
2025-04-21	2.92	2.75	↓$0.17 (-5.82%)	2.70	2.92	105.43K
2025-04-17	2.95	2.97	↑$0.02 (0.68%)	2.90	3.02	62.27K
2025-04-16	2.95	2.94	↓$0.01 (-0.34%)	2.86	3.00	183.59K
2025-04-15	3.01	2.96	↓$0.05 (-1.66%)	2.86	3.12	134.16K
2025-04-14	3.00	3.05	↑$0.05 (1.67%)	2.76	3.10	276.71K
2025-04-11	3.27	2.94	↓$0.33 (-10.09%)	2.93	3.39	414.27K
2025-04-10	3.43	3.17	↓$0.26 (-7.58%)	3.11	3.55	396.88K
2025-04-09	2.76	3.51	↑$0.75 (27.17%)	2.50	3.85	3.84M
2025-04-08	3.05	2.46	↓$0.59 (-19.34%)	2.43	3.09	139.48K
2025-04-07	2.91	2.90	↓$0.01 (-0.34%)	2.70	3.01	124.01K
2025-04-04	3.05	3.09	↑$0.04 (1.31%)	2.90	3.18	202.73K
2025-04-03	3.40	3.24	↓$0.16 (-4.71%)	3.00	3.40	227.02K
2025-04-02	3.41	3.62	↑$0.21 (6.16%)	3.01	3.71	392.79K
2025-04-01	2.75	3.01	↑$0.26 (9.55%)	2.65	3.32	201.82K