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
21st May 2026 (Thu) 0.1198 0.1351 0.1109 0.1266 1,249,869
20th May 2026 (Wed) 0.1399 0.14 0.1212 0.128 1,952,818
19th May 2026 (Tue) 0.1539 0.177 0.12 0.132 23,212,269
18th May 2026 (Mon) 0.1468 0.15 0.112 0.1276 2,949,060
15th May 2026 (Fri) 0.1649 0.3146 0.1275 0.1368 37,358,181
14th May 2026 (Thu) 0.133 0.1531 0.1311 0.1499 507,809
13th May 2026 (Wed) 0.1675 0.1675 0.1309 0.1469 17,713,631
12th May 2026 (Tue) 0.1799 0.1799 0.1651 0.1743 432,481
11th May 2026 (Mon) 0.1876 0.1972 0.1701 0.195 6,505,566
8th May 2026 (Fri) 0.2341 0.2753 0.225 0.2474 456,234
7th May 2026 (Thu) 0.3223 0.328 0.238 0.2597 538,720
6th May 2026 (Wed) 0.31 0.43 0.29 0.328 364,016
5th May 2026 (Tue) 0.4745 0.4797 0.354 0.355 405,116
4th May 2026 (Mon) 0.4912 0.5217 0.4211 0.5001 145,805
1st May 2026 (Fri) 0.67 0.67 0.4595 0.54 597,953
30th Apr 2026 (Thu) 0.98 0.98 0.7871 0.8235 108,909
29th Apr 2026 (Wed) 1.22 1.22 0.9801 1.00 64,219
28th Apr 2026 (Tue) 1.42 1.42 1.28 1.29 23,577
27th Apr 2026 (Mon) 1.76 1.79 1.45 1.48 49,960
24th Apr 2026 (Fri) 1.88 2.12 1.72 1.79 115,737
23rd Apr 2026 (Thu) 2.08 2.08 1.60 1.74 70,968
22nd Apr 2026 (Wed) 2.21 2.54 1.96 2.26 157,816
21st Apr 2026 (Tue) 5.05 5.05 2.435 2.53 320,269
20th Apr 2026 (Mon) 6.75 6.75 5.06 5.55 34,462
17th Apr 2026 (Fri) 0.159 0.1616 0.13 0.1483 2,471,472
16th Apr 2026 (Thu) 0.1573 0.1933 0.1442 0.1833 10,175,355
15th Apr 2026 (Wed) 0.1252 0.3535 0.1122 0.26 42,170,538
14th Apr 2026 (Tue) 0.1308 0.1421 0.1068 0.127 42,846,711
13th Apr 2026 (Mon) 0.0997 0.1002 0.0816 0.09 2,669,316
10th Apr 2026 (Fri) 0.1129 0.136 0.107 0.1146 1,629,600
9th Apr 2026 (Thu) 0.1276 0.1355 0.1081 0.1133 2,276,770
8th Apr 2026 (Wed) 0.1121 0.2089 0.1017 0.1978 8,347,975
7th Apr 2026 (Tue) 0.0803 0.1422 0.0788 0.115 31,695,760
6th Apr 2026 (Mon) 0.0779 0.081 0.07 0.074 1,159,041
3rd Apr 2026 (Fri) 0.07 0.09 0.0658 0.0888 963,261
2nd Apr 2026 (Thu) 0.07 0.09 0.0658 0.0888 963,261
1st Apr 2026 (Wed) 0.094 0.1016 0.062 0.089 25,173,557
31st Mar 2026 (Tue) 0.0964 0.118 0.0957 0.0993 755,627
30th Mar 2026 (Mon) 0.132 0.14 0.1189 0.121 127,181
27th Mar 2026 (Fri) 0.1247 0.1447 0.1236 0.1312 612,015
26th Mar 2026 (Thu) 0.1702 0.1797 0.13 0.1293 1,423,232
25th Mar 2026 (Wed) 0.2487 0.5005 0.2113 0.235 11,625,188
24th Mar 2026 (Tue) 0.1853 0.2458 0.18 0.2318 306,608
23rd Mar 2026 (Mon) 0.1707 0.1915 0.1633 0.185 221,036
FTSE 100 Latest
Value10,466.26
Change22.79