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 (HUBCW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0202 0.0202 0.0201 0.0201 310
18th Sep 2025 (Thu) 0.0218 0.0227 0.0218 0.0222 32,361
17th Sep 2025 (Wed) 0.02 0.0218 0.02 0.0218 0
16th Sep 2025 (Tue) 0.02 0.02 0.02 0.02 444
15th Sep 2025 (Mon) 0.023 0.025 0.023 0.0249 16,404
12th Sep 2025 (Fri) 0.0219 0.022 0.0219 0.022 0
11th Sep 2025 (Thu) 0.0219 0.0219 0.0219 0.022 100
10th Sep 2025 (Wed) 0.0197 0.0228 0.0191 0.0228 4,099
9th Sep 2025 (Tue) 0.02 0.02 0.02 0.02 250
8th Sep 2025 (Mon) 0.0199 0.0238 0.0199 0.0228 3,301
5th Sep 2025 (Fri) 0.0252 0.0252 0.0252 0.02 56
4th Sep 2025 (Thu) 0.0212 0.0258 0.0212 0.0258 0
3rd Sep 2025 (Wed) 0.0212 0.0212 0.02 0.0269 8,024
2nd Sep 2025 (Tue) 0.0275 0.0277 0.0275 0.0277 0
1st Sep 2025 (Mon) 0.0275 0.0277 0.0275 0.0277 0
29th Aug 2025 (Fri) 0.0275 0.0277 0.0275 0.0277 0
28th Aug 2025 (Thu) 0.0275 0.0279 0.0275 0.0279 300
27th Aug 2025 (Wed) 0.026 0.0277 0.026 0.0277 0
26th Aug 2025 (Tue) 0.026 0.0263 0.026 0.0263 0
25th Aug 2025 (Mon) 0.026 0.026 0.02 0.0275 3,375
22nd Aug 2025 (Fri) 0.0275 0.0275 0.026 0.026 0
21st Aug 2025 (Thu) 0.0275 0.0278 0.0275 0.0278 0
20th Aug 2025 (Wed) 0.0275 0.0275 0.026 0.0278 6,606
19th Aug 2025 (Tue) 0.029 0.029 0.0288 0.0288 0
18th Aug 2025 (Mon) 0.029 0.029 0.029 0.029 100
15th Aug 2025 (Fri) 0.0298 0.0298 0.0297 0.0297 3
14th Aug 2025 (Thu) 0.0298 0.0298 0.0298 0.0296 100
13th Aug 2025 (Wed) 0.026 0.03 0.026 0.0299 400
12th Aug 2025 (Tue) 0.031 0.0319 0.031 0.0319 0
11th Aug 2025 (Mon) 0.031 0.031 0.03 0.0318 1,713
8th Aug 2025 (Fri) 0.0269 0.0308 0.0269 0.0308 0
7th Aug 2025 (Thu) 0.0269 0.0269 0.0269 0.0282 100
6th Aug 2025 (Wed) 0.028 0.028 0.0251 0.027 1,300
5th Aug 2025 (Tue) 0.026 0.026 0.026 0.026 284
4th Aug 2025 (Mon) 0.0298 0.0298 0.0298 0.03 4,530
1st Aug 2025 (Fri) 0.0348 0.0348 0.029 0.029 0
31st Jul 2025 (Thu) 0.0348 0.0348 0.028 0.028 9,438
30th Jul 2025 (Wed) 0.0329 0.0329 0.0329 0.034 9,065
29th Jul 2025 (Tue) 0.0306 0.0306 0.0306 0.0329 402
28th Jul 2025 (Mon) 0.0317 0.033 0.0317 0.0334 932
25th Jul 2025 (Fri) 0.03 0.03 0.03 0.03 264
24th Jul 2025 (Thu) 0.0325 0.0334 0.0325 0.0334 0
23rd Jul 2025 (Wed) 0.0325 0.0325 0.0325 0.0335 2,250
22nd Jul 2025 (Tue) 0.03 0.033 0.03 0.0266 4,700
FTSE 100 Latest
Value9,226.68
Change10.01