Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

6.2950
+0.2650 (4.39%)
NASDAQ · Last Trade: Sep 17th, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/16/20266.196.255.766.0313,7536.03
9/15/20267.387.386.306.3332,7276.33
9/14/20267.318.686.627.6330,1607.63
9/11/20260.420.420.340.34634,5550.34
9/10/20260.500.520.410.42813,5000.42
9/09/20260.640.660.600.60142,0120.60
9/08/20260.670.670.600.66250,8360.66
9/04/20260.700.720.660.67170,3330.67
9/03/20260.720.730.670.72177,6490.72
9/02/20260.730.760.710.73177,5720.73
9/01/20260.740.750.710.7546,9410.75
8/31/20260.750.760.710.74118,7170.74
8/28/20260.790.800.730.75140,7600.75
8/27/20260.760.790.750.78135,8610.78
8/26/20260.760.780.750.77140,1770.77
8/25/20260.730.770.720.77185,7930.77
8/24/20260.720.780.710.75139,9760.75
8/21/20260.740.750.700.7393,3900.73
8/20/20260.660.740.650.74261,4000.74
8/19/20260.660.700.660.69100,3260.69
8/18/20260.710.730.660.67265,8470.67
8/17/20260.750.760.700.74235,1270.74
8/14/20260.760.760.730.74165,2510.74
8/13/20260.710.780.690.75367,8120.75
8/12/20260.750.770.680.71397,9490.71
8/11/20260.860.880.750.76892,9100.76
8/10/20260.890.920.850.85287,1430.85
8/07/20260.940.960.880.89299,3300.89
8/06/20260.851.020.830.97611,7710.97
8/05/20260.910.910.810.85455,2070.85
8/04/20260.961.050.880.931,900,1000.93
8/03/20261.101.131.021.04372,7521.04
7/31/20261.011.070.971.06225,5371.06
7/30/20261.021.050.971.03252,9751.03
7/29/20261.051.080.991.02252,8251.02
7/28/20261.001.090.951.07290,1081.07
7/27/20261.051.090.981.03289,5671.03
7/24/20261.121.161.011.08447,5521.08
7/23/20261.091.151.091.13152,4061.13
7/22/20261.101.131.061.11279,4491.11
7/21/20261.111.151.101.11168,5651.11
7/20/20261.181.191.031.15531,7151.15
7/17/20261.151.291.131.20234,5771.20
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