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
18th Jul 2025 (Fri) 0.03 0.03 0.03 0.0298 1,036
17th Jul 2025 (Thu) 0.0308 0.0308 0.03 0.03 0
16th Jul 2025 (Wed) 0.0308 0.0315 0.0256 0.0315 46,098
15th Jul 2025 (Tue) 0.029 0.0308 0.029 0.0308 2,300
14th Jul 2025 (Mon) 0.03 0.03 0.0268 0.0309 529
11th Jul 2025 (Fri) 0.029 0.0301 0.0278 0.03 6,531
10th Jul 2025 (Thu) 0.0243 0.0243 0.0242 0.0242 5
9th Jul 2025 (Wed) 0.0243 0.0243 0.0243 0.0243 860
8th Jul 2025 (Tue) 0.0243 0.0243 0.0238 0.0244 216
7th Jul 2025 (Mon) 0.0268 0.0268 0.0268 0.0268 0
4th Jul 2025 (Fri) 0.0268 0.0268 0.0268 0.0256 600
3rd Jul 2025 (Thu) 0.0268 0.0268 0.0268 0.0256 600
2nd Jul 2025 (Wed) 0.0246 0.0246 0.0246 0.0269 6,151
1st Jul 2025 (Tue) 0.027 0.027 0.0268 0.0268 0
30th Jun 2025 (Mon) 0.027 0.027 0.0247 0.0247 332
27th Jun 2025 (Fri) 0.027 0.027 0.027 0.027 16,440
26th Jun 2025 (Thu) 0.028 0.0287 0.0279 0.0286 6,798
25th Jun 2025 (Wed) 0.029 0.029 0.0232 0.0232 4
24th Jun 2025 (Tue) 0.029 0.029 0.023 0.023 5,262
23rd Jun 2025 (Mon) 0.0282 0.029 0.0251 0.0212 7,849
20th Jun 2025 (Fri) 0.024 0.0286 0.0212 0.0255 300
19th Jun 2025 (Thu) 0.03 0.03 0.02 0.029 17,817
18th Jun 2025 (Wed) 0.03 0.03 0.02 0.029 17,817
17th Jun 2025 (Tue) 0.027 0.03 0.0268 0.03 39,132
16th Jun 2025 (Mon) 0.029 0.029 0.029 0.0273 122
13th Jun 2025 (Fri) 0.025 0.0315 0.0204 0.0297 5,331
12th Jun 2025 (Thu) 0.02 0.0257 0.02 0.0257 17
11th Jun 2025 (Wed) 0.02 0.025 0.02 0.0226 5,130
10th Jun 2025 (Tue) 0.0264 0.0264 0.025 0.025 0
9th Jun 2025 (Mon) 0.0264 0.0264 0.0264 0.0264 892
6th Jun 2025 (Fri) 0.0248 0.0264 0.0248 0.0264 0
5th Jun 2025 (Thu) 0.0248 0.0248 0.0248 0.0264 6,251
4th Jun 2025 (Wed) 0.022 0.022 0.022 0.0248 1,117
3rd Jun 2025 (Tue) 0.0224 0.0224 0.0224 0.0223 5,256
2nd Jun 2025 (Mon) 0.0271 0.0271 0.0221 0.0221 0
30th May 2025 (Fri) 0.0271 0.0271 0.026 0.026 0
29th May 2025 (Thu) 0.0271 0.0271 0.0262 0.0262 0
28th May 2025 (Wed) 0.0225 0.0225 0.0225 0.0225 0
27th May 2025 (Tue) 0.027 0.027 0.027 0.027 0
26th May 2025 (Mon) 0.027 0.027 0.027 0.027 0
24th May 2025 (Sat) 0.0272 0.0272 0.027 0.027 403
23rd May 2025 (Fri) 0.0272 0.0272 0.0272 0.0272 403
22nd May 2025 (Thu) 0.0226 0.0226 0.0226 0.0226 0
21st May 2025 (Wed) 0.025 0.025 0.025 0.025 841
FTSE 100 Latest
Value8,998.70
Change6.58