Hub Cyber Security Ltd. Ordinary Shares (HUBC) Historical Stock Data
0.43 ↑0.03 (8.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUBC is down -0.31% a day on average. There have been 15 days where Hub Cyber Security Ltd. Ordinary Shares closed green and 15 days where HUBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.39 | 0.43 | ↑$0.04 (10.21%) | 0.38 | 0.45 | 1.26M |
| 2024-12-19 | 0.55 | 0.40 | ↓$0.15 (-27.82%) | 0.37 | 0.56 | 2.68M |
| 2024-12-18 | 0.38 | 0.50 | ↑$0.12 (32.28%) | 0.38 | 0.60 | 5.72M |
| 2024-12-17 | 0.39 | 0.42 | ↑$0.04 (9.00%) | 0.38 | 0.43 | 1.09M |
| 2024-12-16 | 0.43 | 0.39 | ↓$0.04 (-8.99%) | 0.38 | 0.43 | 551.26K |
| 2024-12-13 | 0.45 | 0.44 | ↓$0.01 (-2.33%) | 0.42 | 0.45 | 341.25K |
| 2024-12-12 | 0.43 | 0.44 | ↑$0.01 (1.53%) | 0.43 | 0.45 | 146.59K |
| 2024-12-11 | 0.45 | 0.44 | ↓$0.02 (-3.61%) | 0.43 | 0.46 | 369.32K |
| 2024-12-10 | 0.45 | 0.45 | ↑$0.00 (0.22%) | 0.44 | 0.47 | 211.28K |
| 2024-12-09 | 0.48 | 0.46 | ↓$0.02 (-3.65%) | 0.45 | 0.48 | 532.60K |
| 2024-12-06 | 0.46 | 0.46 | ↑$0.00 (0.44%) | 0.45 | 0.48 | 580.19K |
| 2024-12-05 | 0.51 | 0.47 | ↓$0.04 (-8.20%) | 0.45 | 0.54 | 1.10M |
| 2024-12-04 | 0.55 | 0.52 | ↓$0.03 (-6.13%) | 0.51 | 0.56 | 433.02K |
| 2024-12-03 | 0.53 | 0.55 | ↑$0.03 (4.95%) | 0.51 | 0.56 | 300.15K |
| 2024-12-02 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.52 | 0.59 | 855.09K |
| 2024-11-29 | 0.52 | 0.55 | ↑$0.03 (6.19%) | 0.52 | 0.59 | 2.82M |
| 2024-11-27 | 0.52 | 0.52 | ↑$0.00 (0.29%) | 0.48 | 0.52 | 509.91K |
| 2024-11-26 | 0.56 | 0.52 | ↓$0.04 (-7.39%) | 0.51 | 0.56 | 261.31K |
| 2024-11-25 | 0.57 | 0.56 | ↓$0.00 (-0.48%) | 0.54 | 0.57 | 272.78K |
| 2024-11-22 | 0.52 | 0.54 | ↑$0.02 (4.52%) | 0.52 | 0.57 | 363.19K |
| 2024-11-21 | 0.54 | 0.53 | ↓$0.01 (-1.85%) | 0.52 | 0.55 | 208.55K |
| 2024-11-20 | 0.57 | 0.53 | ↓$0.04 (-6.84%) | 0.51 | 0.57 | 241.13K |
| 2024-11-19 | 0.58 | 0.56 | ↓$0.02 (-4.00%) | 0.54 | 0.58 | 201.19K |
| 2024-11-18 | 0.57 | 0.58 | ↑$0.01 (2.02%) | 0.54 | 0.60 | 569.73K |
| 2024-11-15 | 0.59 | 0.55 | ↓$0.05 (-7.74%) | 0.54 | 0.59 | 234.50K |
| 2024-11-14 | 0.57 | 0.59 | ↑$0.02 (3.20%) | 0.56 | 0.61 | 580.23K |
| 2024-11-13 | 0.54 | 0.58 | ↑$0.04 (6.78%) | 0.53 | 0.58 | 484.84K |
| 2024-11-12 | 0.54 | 0.53 | ↓$0.01 (-1.07%) | 0.51 | 0.54 | 216.77K |
| 2024-11-11 | 0.53 | 0.54 | ↑$0.01 (1.30%) | 0.51 | 0.57 | 546.98K |
| 2024-11-08 | 0.53 | 0.52 | ↓$0.01 (-2.19%) | 0.51 | 0.58 | 725.76K |
Create an account or log in to view more rows.
$HUBC Exciting times ahead people.
$HUBC Buy Buy Buy
$HUBC When they tell me diversifying is for idiots
$HUBC now is the time to slap that ask!!!
$HUBC Spike it!
$HUBC HOLDING STRONG FOR ALL OF YOU
$HUBC has just been halted from trading.
$HUBC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HUBC wtf?
$HUBC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this