Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hub Cyber Secur (HUBC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.32 2.55 2.32 2.46 3,464
5th Feb 2026 (Thu) 2.41 2.41 2.275 2.27 3,303
4th Feb 2026 (Wed) 2.63 2.65 2.28 2.66 7,553
3rd Feb 2026 (Tue) 2.67 2.72 2.26 2.58 48,922
2nd Feb 2026 (Mon) 3.11 3.20 2.60 2.64 30,268
30th Jan 2026 (Fri) 2.85 3.09 2.85 2.99 4,158
29th Jan 2026 (Thu) 3.03 3.03 2.875 2.86 2,141
28th Jan 2026 (Wed) 3.13 3.13 2.85 3.16 14,913
27th Jan 2026 (Tue) 3.18 3.19 3.15 3.16 8,281
26th Jan 2026 (Mon) 3.72 3.72 3.15 3.16 20,598
23rd Jan 2026 (Fri) 3.645 4.25 3.58 3.81 15,360
22nd Jan 2026 (Thu) 4.05 4.14 3.73 3.78 4,856
21st Jan 2026 (Wed) 3.95 4.13 3.95 4.00 3,049
20th Jan 2026 (Tue) 4.575 4.575 3.78 3.83 21,625
19th Jan 2026 (Mon) 4.70 5.01 4.45 4.66 32,484
16th Jan 2026 (Fri) 4.70 5.01 4.45 4.66 32,484
15th Jan 2026 (Thu) 0.3348 0.3518 0.29 0.303 285,584
14th Jan 2026 (Wed) 0.3279 0.38 0.305 0.3495 963,743
13th Jan 2026 (Tue) 0.3344 0.46 0.3133 0.3427 5,325,510
12th Jan 2026 (Mon) 0.32 0.34 0.3123 0.3427 45,259
9th Jan 2026 (Fri) 0.336 0.3377 0.3129 0.32 82,857
8th Jan 2026 (Thu) 0.34 0.3432 0.3253 0.33 89,420
7th Jan 2026 (Wed) 0.355 0.355 0.33 0.3347 91,458
6th Jan 2026 (Tue) 0.4002 0.4002 0.3627 0.3633 159,830
5th Jan 2026 (Mon) 0.41 0.41 0.388 0.3924 22,170
2nd Jan 2026 (Fri) 0.40 0.4169 0.3957 0.411 43,232
1st Jan 2026 (Thu) 0.4284 0.43 0.3555 0.388 89,994
31st Dec 2025 (Wed) 0.4284 0.43 0.3555 0.388 89,994
30th Dec 2025 (Tue) 0.39 0.4353 0.376 0.4326 136,052
29th Dec 2025 (Mon) 0.4326 0.433 0.3908 0.41 124,492
26th Dec 2025 (Fri) 0.40 0.4528 0.387 0.4309 50,713
25th Dec 2025 (Thu) 0.3808 0.3938 0.3808 0.39 10,525
24th Dec 2025 (Wed) 0.3808 0.3938 0.3808 0.39 10,525
23rd Dec 2025 (Tue) 0.4301 0.4301 0.357 0.40 103,013
22nd Dec 2025 (Mon) 0.39 0.4325 0.3829 0.4236 119,451
19th Dec 2025 (Fri) 0.414 0.4296 0.3729 0.3901 90,568
18th Dec 2025 (Thu) 0.39 0.45 0.37 0.398 244,140
17th Dec 2025 (Wed) 0.3933 0.44 0.32 0.3647 268,439
16th Dec 2025 (Tue) 0.4386 0.448 0.3801 0.425 158,818
15th Dec 2025 (Mon) 0.5001 0.5122 0.4441 0.4501 58,294
12th Dec 2025 (Fri) 0.5375 0.59 0.516 0.5176 121,983
11th Dec 2025 (Thu) 0.505 0.5499 0.483 0.5284 93,756
10th Dec 2025 (Wed) 0.68 0.68 0.3616 0.526 316,566
9th Dec 2025 (Tue) 0.86 0.86 0.6489 0.6823 180,331
8th Dec 2025 (Mon) 0.86 0.885 0.8065 0.8585 118,409
FTSE 100 Latest
Value10,369.75
Change60.53