HUB Cyber Security Ltd. (HUBC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.9031 | 0.9356 | 0.8700 | 0.8978 | 0.8978 | 447,049 |
| 09 May 2024 | 0.9100 | 0.9750 | 0.8400 | 0.9270 | 0.9270 | 1,090,900 |
| 08 May 2024 | 0.9880 | 0.9900 | 0.8500 | 0.8900 | 0.8900 | 1,470,700 |
| 07 May 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9830 | 0.9830 | 541,400 |
| 06 May 2024 | 1.0000 | 1.0500 | 0.9850 | 1.0100 | 1.0100 | 1,395,300 |
| 03 May 2024 | 0.9890 | 1.0600 | 0.9700 | 0.9800 | 0.9800 | 1,528,800 |
| 02 May 2024 | 1.1400 | 1.2400 | 0.9610 | 1.0400 | 1.0400 | 10,502,500 |
| 01 May 2024 | 0.9400 | 1.1000 | 0.9000 | 1.0500 | 1.0500 | 1,667,600 |
| 30 Apr 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9560 | 0.9560 | 934,600 |
| 29 Apr 2024 | 1.0300 | 1.0600 | 0.9300 | 0.9500 | 0.9500 | 1,918,500 |
| 26 Apr 2024 | 1.1100 | 1.1450 | 1.0150 | 1.0800 | 1.0800 | 1,267,400 |
| 25 Apr 2024 | 1.1200 | 1.2400 | 1.0710 | 1.1500 | 1.1500 | 1,511,000 |
| 24 Apr 2024 | 1.2700 | 1.3200 | 1.1100 | 1.1400 | 1.1400 | 2,175,700 |
| 23 Apr 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 1,443,600 |
| 22 Apr 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3300 | 1.3300 | 2,892,300 |
| 19 Apr 2024 | 1.5100 | 1.5300 | 1.3100 | 1.3600 | 1.3600 | 10,871,600 |
| 18 Apr 2024 | 1.2600 | 1.4500 | 1.2500 | 1.2900 | 1.2900 | 4,323,300 |
| 17 Apr 2024 | 1.4900 | 1.6600 | 1.3200 | 1.3500 | 1.3500 | 6,875,800 |
| 16 Apr 2024 | 2.0300 | 2.1700 | 1.6200 | 1.8600 | 1.8600 | 18,665,800 |
| 15 Apr 2024 | 1.7000 | 2.1000 | 1.5200 | 1.9500 | 1.9500 | 75,080,200 |
| 12 Apr 2024 | 1.4100 | 1.6900 | 1.2600 | 1.3000 | 1.3000 | 30,792,400 |
| 11 Apr 2024 | 1.2210 | 1.3200 | 1.1600 | 1.1700 | 1.1700 | 3,922,700 |
| 10 Apr 2024 | 0.9500 | 1.3500 | 0.9130 | 1.3500 | 1.3500 | 9,779,100 |
| 09 Apr 2024 | 1.1300 | 1.1700 | 0.9900 | 1.0100 | 1.0100 | 4,648,100 |
| 08 Apr 2024 | 1.3600 | 1.4400 | 1.2000 | 1.3400 | 1.3400 | 5,855,900 |
| 05 Apr 2024 | 1.4700 | 1.8900 | 1.3000 | 1.5400 | 1.5400 | 93,819,900 |
| 04 Apr 2024 | 0.8200 | 1.2800 | 0.7410 | 1.0400 | 1.0400 | 18,016,500 |
| 03 Apr 2024 | 0.7600 | 0.7840 | 0.6800 | 0.7190 | 0.7190 | 429,800 |
| 02 Apr 2024 | 0.8200 | 0.8490 | 0.7500 | 0.7630 | 0.7630 | 291,100 |
| 01 Apr 2024 | 0.9200 | 0.9590 | 0.7900 | 0.8200 | 0.8200 | 359,600 |
| 28 Mar 2024 | 0.9350 | 0.9400 | 0.8940 | 0.8950 | 0.8950 | 81,000 |
| 27 Mar 2024 | 0.8970 | 0.9470 | 0.8800 | 0.9400 | 0.9400 | 179,200 |
| 26 Mar 2024 | 0.9000 | 0.9300 | 0.8660 | 0.8880 | 0.8880 | 158,900 |
| 25 Mar 2024 | 1.0400 | 1.0400 | 0.8770 | 0.9070 | 0.9070 | 692,100 |
| 22 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 132,400 |
| 21 Mar 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 137,700 |
| 20 Mar 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 275,500 |
| 19 Mar 2024 | 1.0200 | 1.1600 | 0.9800 | 1.1100 | 1.1100 | 271,000 |
| 18 Mar 2024 | 1.0900 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 374,700 |
| 15 Mar 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 76,700 |
| 14 Mar 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 144,200 |
| 13 Mar 2024 | 1.1700 | 1.1740 | 1.0500 | 1.0900 | 1.0900 | 196,600 |
| 12 Mar 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 112,600 |
| 11 Mar 2024 | 1.2500 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 182,200 |
| 08 Mar 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 128,100 |
| 07 Mar 2024 | 1.2600 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 199,500 |
| 06 Mar 2024 | 1.2800 | 1.3150 | 1.2600 | 1.2700 | 1.2700 | 80,100 |
| 05 Mar 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 298,200 |
| 04 Mar 2024 | 1.3100 | 1.3600 | 1.1900 | 1.3200 | 1.3200 | 388,600 |
| 01 Mar 2024 | 1.3900 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 262,100 |
| 29 Feb 2024 | 1.3500 | 1.5100 | 1.3010 | 1.3800 | 1.3800 | 684,600 |
| 28 Feb 2024 | 1.2400 | 1.4100 | 1.2240 | 1.3800 | 1.3800 | 605,400 |
| 27 Feb 2024 | 1.2300 | 1.3000 | 1.1600 | 1.3000 | 1.3000 | 546,100 |
| 26 Feb 2024 | 1.0400 | 1.1690 | 1.0400 | 1.1420 | 1.1420 | 225,100 |
| 23 Feb 2024 | 1.1200 | 1.1300 | 1.0530 | 1.0600 | 1.0600 | 202,900 |
| 22 Feb 2024 | 1.0600 | 1.2600 | 1.0500 | 1.1400 | 1.1400 | 1,135,700 |
| 21 Feb 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 304,400 |
| 20 Feb 2024 | 1.2000 | 1.2280 | 1.0500 | 1.1500 | 1.1500 | 689,700 |
| 16 Feb 2024 | 1.2800 | 1.2900 | 1.1500 | 1.1900 | 1.1900 | 594,600 |
| 15 Feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 166,100 |
| 14 Feb 2024 | 1.3100 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 430,000 |
| 13 Feb 2024 | 1.4500 | 1.4850 | 1.2700 | 1.3100 | 1.3100 | 416,200 |
| 12 Feb 2024 | 1.4900 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 242,400 |
| 09 Feb 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5100 | 1.5100 | 341,000 |
| 08 Feb 2024 | 1.4500 | 1.5200 | 1.3200 | 1.4700 | 1.4700 | 685,000 |
| 07 Feb 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 667,500 |
| 06 Feb 2024 | 1.7000 | 1.7300 | 1.5600 | 1.6000 | 1.6000 | 442,800 |
| 05 Feb 2024 | 1.7200 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 190,100 |
| 02 Feb 2024 | 1.7000 | 1.9000 | 1.6000 | 1.7100 | 1.7100 | 719,800 |
| 01 Feb 2024 | 1.5700 | 1.8500 | 1.5500 | 1.8200 | 1.8200 | 1,397,000 |
| 31 Jan 2024 | 1.5200 | 1.6300 | 1.4100 | 1.6000 | 1.6000 | 409,300 |
| 30 Jan 2024 | 1.6500 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 873,300 |
| 29 Jan 2024 | 2.0400 | 2.1000 | 1.5800 | 1.7200 | 1.7200 | 10,545,100 |
| 26 Jan 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6600 | 1.6600 | 231,400 |
| 25 Jan 2024 | 1.6000 | 1.7210 | 1.5200 | 1.6000 | 1.6000 | 136,200 |
| 24 Jan 2024 | 1.6600 | 1.6700 | 1.4700 | 1.6500 | 1.6500 | 179,200 |
| 23 Jan 2024 | 1.7100 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 313,500 |
| 22 Jan 2024 | 1.6500 | 1.7900 | 1.5700 | 1.7000 | 1.7000 | 312,600 |
| 19 Jan 2024 | 1.8300 | 1.9400 | 1.7000 | 1.7000 | 1.7000 | 218,300 |
| 18 Jan 2024 | 1.9000 | 2.0500 | 1.8300 | 1.8900 | 1.8900 | 274,900 |
| 17 Jan 2024 | 1.7400 | 1.9300 | 1.7100 | 1.8900 | 1.8900 | 237,200 |
| 16 Jan 2024 | 1.8500 | 1.8790 | 1.7000 | 1.7400 | 1.7400 | 255,600 |
| 12 Jan 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 119,300 |
| 11 Jan 2024 | 1.9000 | 1.9500 | 1.8300 | 1.9500 | 1.9500 | 178,900 |
| 10 Jan 2024 | 1.9400 | 2.0400 | 1.8000 | 1.9200 | 1.9200 | 294,700 |
| 09 Jan 2024 | 2.0800 | 2.0800 | 1.9300 | 1.9800 | 1.9800 | 183,100 |
| 08 Jan 2024 | 2.2100 | 2.2600 | 2.0000 | 2.0800 | 2.0800 | 249,200 |
| 05 Jan 2024 | 2.3500 | 2.4700 | 2.1300 | 2.1300 | 2.1300 | 160,500 |
| 04 Jan 2024 | 2.2600 | 2.3800 | 2.1900 | 2.3400 | 2.3400 | 180,500 |
| 03 Jan 2024 | 2.2700 | 2.3300 | 2.1400 | 2.3000 | 2.3000 | 192,000 |
| 02 Jan 2024 | 2.0800 | 2.4790 | 2.0800 | 2.3600 | 2.3600 | 418,900 |
| 29 Dec 2023 | 2.3500 | 2.3700 | 2.1200 | 2.1700 | 2.1700 | 279,700 |
| 28 Dec 2023 | 2.1400 | 2.4800 | 2.0700 | 2.3600 | 2.3600 | 539,900 |
| 27 Dec 2023 | 2.2200 | 2.2200 | 2.0800 | 2.1500 | 2.1500 | 218,500 |
| 26 Dec 2023 | 2.2200 | 2.4100 | 2.1100 | 2.1900 | 2.1900 | 316,500 |
| 22 Dec 2023 | 2.1400 | 2.3900 | 2.0100 | 2.3000 | 2.3000 | 367,100 |
| 21 Dec 2023 | 1.9000 | 2.1800 | 1.8500 | 2.1200 | 2.1200 | 535,300 |
| 20 Dec 2023 | 2.0100 | 2.1400 | 1.8100 | 1.8600 | 1.8600 | 510,600 |
| 19 Dec 2023 | 2.1200 | 2.1660 | 1.9200 | 2.0700 | 2.0700 | 279,800 |
| 18 Dec 2023 | 2.3400 | 2.3500 | 2.0500 | 2.1200 | 2.1200 | 255,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.