Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

1.1800
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 7:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20261.251.251.141.18414,3291.18
7/15/20261.261.271.181.27374,6611.27
7/14/20261.281.331.261.26252,2951.26
7/13/20261.311.321.271.31170,0821.31
7/10/20261.351.381.261.34396,6011.34
7/09/20261.411.431.361.38308,0561.38
7/08/20261.321.541.281.40445,1481.40
7/07/20261.361.381.271.38352,5801.38
7/06/20261.381.441.351.41239,7821.41
7/02/20261.491.491.361.41396,4901.41
7/01/20261.681.681.381.492,605,9111.49
6/30/20261.491.741.441.68918,7681.68
6/29/20261.441.501.331.47590,5671.47
6/26/20261.471.501.411.42305,5581.42
6/25/20261.531.561.391.51519,6581.51
6/24/20261.631.691.551.56448,0081.56
6/23/20261.641.741.431.71851,3091.71
6/22/20261.901.901.651.681,091,2861.68
6/18/20261.772.161.761.992,528,6281.99
6/17/20261.731.901.581.872,406,1741.87
6/16/20261.832.501.832.0317,156,8822.03
6/15/20261.441.681.351.6848,975,6111.68
6/12/20261.311.361.161.181,168,2731.18
6/11/20261.431.431.261.301,073,6531.30
6/10/20261.401.801.311.452,351,7261.45
6/09/20261.591.641.141.513,615,7021.51
6/08/20263.013.121.641.766,314,3441.76
6/05/20260.230.250.170.1985,562,4283.82
6/04/20260.240.340.180.20140,543,2644.04
6/03/20260.720.820.540.65283,518,10512.99
6/02/20260.420.480.400.48542,383,3069.60
6/01/20260.530.570.420.52415,922,30110.30
5/29/20260.110.260.250.261,368,736,0295.22
5/28/20260.110.140.110.11136,963,4242.20
5/27/20260.100.110.100.1118,270,3832.12
5/26/20260.110.120.110.1111,262,7712.20
5/22/20260.120.130.110.1217,851,1632.30
5/21/20260.120.140.110.1317,425,7672.53
5/20/20260.150.150.120.1323,277,3942.56
5/19/20260.150.180.120.13156,406,0282.64
5/18/20260.150.150.120.1325,120,4312.55
5/15/20260.170.170.130.14269,190,3342.74
5/14/20260.130.150.130.157,545,8043.00
5/13/20260.170.170.130.1594,323,5832.94
5/12/20260.180.180.160.173,804,1293.49
5/11/20260.190.200.170.2041,180,5203.90
5/08/20260.240.280.220.254,477,1684.95
5/07/20260.320.330.230.265,526,6655.19
5/06/20260.320.430.290.334,913,6366.56
5/05/20260.480.480.350.352,937,2657.10
5/04/20260.470.520.420.501,643,90110.00
5/01/20260.670.670.450.546,635,59610.80
4/30/20260.980.980.790.821,285,32716.47
4/29/20261.311.310.981.001,227,72820.00
4/28/20261.451.451.271.29493,23425.80
4/27/20261.751.811.451.481,065,06829.60
4/24/20261.822.131.721.791,535,93035.80
4/23/20262.182.191.591.741,182,91334.80
4/22/20262.232.541.942.261,353,79345.20
4/21/20265.055.052.432.533,806,79950.60
4/20/20267.007.005.055.55731,271111.00
4/17/20260.160.160.130.1539,757,100148.40