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
28th Sep 2026 (Mon) 1.78 1.78 1.48 1.49 23,224
25th Sep 2026 (Fri) 2.26 2.28 1.80 1.90 41,734
24th Sep 2026 (Thu) 3.10 3.10 2.26 2.33 55,464
23rd Sep 2026 (Wed) 3.97 3.97 3.18 3.21 28,689
22nd Sep 2026 (Tue) 4.13 4.82 3.70 4.24 33,411
21st Sep 2026 (Mon) 4.57 6.34 4.57 6.00 21,935
18th Sep 2026 (Fri) 5.02 5.02 4.90 4.60 986
17th Sep 2026 (Thu) 6.31 6.31 5.03 5.165 1,466
16th Sep 2026 (Wed) 5.89 6.15 5.89 6.03 1,640
15th Sep 2026 (Tue) 7.17 7.17 6.36 6.33 1,007
14th Sep 2026 (Mon) 7.88 7.88 7.34 7.635 1,018
11th Sep 2026 (Fri) 0.41 0.41 0.3401 0.3405 27,537
10th Sep 2026 (Thu) 0.49 0.51 0.42 0.4163 38,945
9th Sep 2026 (Wed) 0.6401 0.6401 0.60 0.6001 9,536
8th Sep 2026 (Tue) 0.6637 0.6637 0.6026 0.66 5,966
7th Sep 2026 (Mon) 0.6839 0.6972 0.66 0.6723 7,865
4th Sep 2026 (Fri) 0.6839 0.6972 0.66 0.6723 7,865
3rd Sep 2026 (Thu) 0.7201 0.7201 0.675 0.72 10,921
2nd Sep 2026 (Wed) 0.724 0.7498 0.7186 0.7343 13,642
1st Sep 2026 (Tue) 0.7326 0.7456 0.7202 0.7451 4,193
31st Aug 2026 (Mon) 0.7291 0.763 0.7244 0.7375 11,351
28th Aug 2026 (Fri) 0.7812 0.7812 0.7357 0.7538 8,114
27th Aug 2026 (Thu) 0.7693 0.7855 0.7693 0.7796 8,219
26th Aug 2026 (Wed) 0.7704 0.7799 0.7534 0.765 11,012
25th Aug 2026 (Tue) 0.7264 0.7703 0.7264 0.7671 9,839
24th Aug 2026 (Mon) 0.7156 0.7677 0.7156 0.7484 25,080
21st Aug 2026 (Fri) 0.735 0.742 0.7194 0.7281 7,121
20th Aug 2026 (Thu) 0.6799 0.737 0.6799 0.7368 11,300
19th Aug 2026 (Wed) 0.6893 0.6999 0.6833 0.6894 5,183
18th Aug 2026 (Tue) 0.713 0.713 0.663 0.6748 14,718
17th Aug 2026 (Mon) 0.7204 0.7415 0.7001 0.7375 25,717
14th Aug 2026 (Fri) 0.7405 0.7532 0.7309 0.741 9,034
13th Aug 2026 (Thu) 0.705 0.7797 0.6852 0.7507 24,200
12th Aug 2026 (Wed) 0.7252 0.7252 0.6889 0.7095 24,307
11th Aug 2026 (Tue) 0.8605 0.8752 0.7596 0.764 61,941
10th Aug 2026 (Mon) 0.8901 0.9096 0.85 0.8493 24,554
7th Aug 2026 (Fri) 0.94 0.951 0.8855 0.89 21,469
6th Aug 2026 (Thu) 0.8499 1.01 0.8499 0.9737 45,623
5th Aug 2026 (Wed) 0.89 0.89 0.8168 0.8527 31,443
4th Aug 2026 (Tue) 0.9353 1.03 0.8801 0.928 132,302
3rd Aug 2026 (Mon) 1.09 1.13 1.02 1.04 14,866
31st Jul 2026 (Fri) 1.01 1.07 0.971 1.065 5,375
30th Jul 2026 (Thu) 1.03 1.04 0.966 1.03 44,840
29th Jul 2026 (Wed) 1.06 1.07 1.01 1.02 6,819
FTSE 100 Latest
Value10,684.88
Change-10.37