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
12th Dec 2025 (Fri) 0.0152 0.0164 0.0152 0.0173 7,157
11th Dec 2025 (Thu) 0.0176 0.0176 0.0175 0.0176 200
10th Dec 2025 (Wed) 0.0157 0.0161 0.0152 0.0176 1,078
9th Dec 2025 (Tue) 0.0161 0.017 0.0159 0.0196 300
8th Dec 2025 (Mon) 0.018 0.018 0.0178 0.0178 441
5th Dec 2025 (Fri) 0.018 0.019 0.018 0.019 0
4th Dec 2025 (Thu) 0.018 0.0198 0.018 0.0202 1,500
3rd Dec 2025 (Wed) 0.0164 0.0192 0.0164 0.0192 0
2nd Dec 2025 (Tue) 0.0164 0.02 0.0162 0.0192 2,600
1st Dec 2025 (Mon) 0.0158 0.0183 0.0158 0.0187 11,325
28th Nov 2025 (Fri) 0.0205 0.0205 0.0159 0.0205 5,453
27th Nov 2025 (Thu) 0.0179 0.019 0.0177 0.019 400
26th Nov 2025 (Wed) 0.0179 0.019 0.0177 0.019 500
25th Nov 2025 (Tue) 0.0205 0.028 0.017 0.0164 15,403
24th Nov 2025 (Mon) 0.017 0.017 0.017 0.0193 0
21st Nov 2025 (Fri) 0.0208 0.0208 0.0198 0.0198 0
20th Nov 2025 (Thu) 0.0208 0.0208 0.0208 0.0208 0
19th Nov 2025 (Wed) 0.0208 0.0208 0.0208 0.0208 0
18th Nov 2025 (Tue) 0.0208 0.0208 0.0208 0.0207 7,141
17th Nov 2025 (Mon) 0.0186 0.0206 0.0186 0.0206 0
14th Nov 2025 (Fri) 0.0186 0.0228 0.0186 0.0228 0
13th Nov 2025 (Thu) 0.0186 0.0186 0.0186 0.0232 100
12th Nov 2025 (Wed) 0.023 0.0245 0.018 0.0227 24,876
11th Nov 2025 (Tue) 0.023 0.023 0.023 0.0238 300
10th Nov 2025 (Mon) 0.0186 0.023 0.0186 0.0229 700
7th Nov 2025 (Fri) 0.023 0.023 0.0185 0.0227 0
6th Nov 2025 (Thu) 0.019 0.019 0.019 0.0232 773
5th Nov 2025 (Wed) 0.021 0.021 0.021 0.0205 100
4th Nov 2025 (Tue) 0.0235 0.0244 0.0235 0.0244 0
3rd Nov 2025 (Mon) 0.0235 0.0244 0.0206 0.0244 918
31st Oct 2025 (Fri) 0.023 0.0239 0.023 0.0239 0
30th Oct 2025 (Thu) 0.023 0.023 0.023 0.0243 2,500
29th Oct 2025 (Wed) 0.023 0.023 0.0228 0.0229 351
28th Oct 2025 (Tue) 0.026 0.026 0.0205 0.0229 800
27th Oct 2025 (Mon) 0.025 0.025 0.02 0.0248 22,484
24th Oct 2025 (Fri) 0.0193 0.0249 0.0193 0.0249 100
23rd Oct 2025 (Thu) 0.019 0.0214 0.0176 0.0215 6,003
22nd Oct 2025 (Wed) 0.02 0.0229 0.018 0.0208 1,320
21st Oct 2025 (Tue) 0.02 0.02 0.02 0.0199 1,985
20th Oct 2025 (Mon) 0.0191 0.0199 0.0191 0.0199 0
17th Oct 2025 (Fri) 0.0191 0.0191 0.0191 0.0191 326
16th Oct 2025 (Thu) 0.02 0.02 0.0197 0.0199 300
15th Oct 2025 (Wed) 0.0199 0.02 0.0162 0.02 6,266
14th Oct 2025 (Tue) 0.0198 0.0215 0.016 0.0191 28,355
FTSE 100 Latest
Value9,649.03
Change-54.13