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
10th Jul 2026 (Fri) 0.0145 0.015 0.0145 0.0147 1,404
9th Jul 2026 (Thu) 0.0144 0.0144 0.0135 0.0145 640
8th Jul 2026 (Wed) 0.0136 0.0136 0.0136 0.0136 11,164
7th Jul 2026 (Tue) 0.0151 0.019 0.0131 0.0135 1,480
6th Jul 2026 (Mon) 0.0133 0.0169 0.0131 0.0151 23,219
3rd Jul 2026 (Fri) 0.0167 0.0167 0.0161 0.0161 0
2nd Jul 2026 (Thu) 0.0167 0.0189 0.0167 0.0161 6,508
1st Jul 2026 (Wed) 0.0165 0.0167 0.0165 0.0169 10,499
30th Jun 2026 (Tue) 0.016 0.0162 0.0144 0.0165 2,900
29th Jun 2026 (Mon) 0.0159 0.0159 0.013 0.013 24,598
26th Jun 2026 (Fri) 0.013 0.014 0.013 0.0152 2,400
25th Jun 2026 (Thu) 0.013 0.0166 0.013 0.0164 9,500
24th Jun 2026 (Wed) 0.017 0.017 0.0138 0.014 15,011
23rd Jun 2026 (Tue) 0.0159 0.0219 0.0159 0.0166 4,529
22nd Jun 2026 (Mon) 0.018 0.018 0.016 0.016 7,795
19th Jun 2026 (Fri) 0.0216 0.025 0.017 0.0201 38,630
18th Jun 2026 (Thu) 0.0216 0.025 0.017 0.0201 38,630
17th Jun 2026 (Wed) 0.0164 0.0196 0.016 0.019 7,312
16th Jun 2026 (Tue) 0.0202 0.028 0.02 0.02 40,037
15th Jun 2026 (Mon) 0.019 0.03 0.0181 0.0189 44,107
12th Jun 2026 (Fri) 0.016 0.0189 0.015 0.0154 53,764
11th Jun 2026 (Thu) 0.0158 0.0158 0.0136 0.0139 22,627
10th Jun 2026 (Wed) 0.0155 0.019 0.0155 0.0173 13,227
9th Jun 2026 (Tue) 0.0198 0.0198 0.0151 0.0167 15,675
8th Jun 2026 (Mon) 0.021 0.0275 0.0191 0.021 116,323
5th Jun 2026 (Fri) 0.0268 0.0279 0.0196 0.021 260,565
4th Jun 2026 (Thu) 0.0199 0.0277 0.018 0.0208 292,033
3rd Jun 2026 (Wed) 0.065 0.078 0.0341 0.05 1,592,502
2nd Jun 2026 (Tue) 0.018 0.1151 0.018 0.033 1,466,937
1st Jun 2026 (Mon) 0.0269 0.0275 0.0165 0.0185 745,772
29th May 2026 (Fri) 0.0325 0.0439 0.016 0.0174 1,079,161
28th May 2026 (Thu) 0.0124 0.0189 0.01 0.0157 91,290
27th May 2026 (Wed) 0.014 0.014 0.0114 0.0124 102
26th May 2026 (Tue) 0.0143 0.0143 0.0118 0.0143 8,501
25th May 2026 (Mon) 0.012 0.0142 0.012 0.0141 8,530
22nd May 2026 (Fri) 0.012 0.0142 0.012 0.0141 8,530
21st May 2026 (Thu) 0.0128 0.0128 0.0101 0.0132 2,888
20th May 2026 (Wed) 0.0122 0.0127 0.01 0.0127 11,538
19th May 2026 (Tue) 0.0157 0.0157 0.0101 0.0121 278,563
18th May 2026 (Mon) 0.009 0.011 0.0085 0.0108 106,690
15th May 2026 (Fri) 0.01 0.0389 0.0091 0.0112 407,405
14th May 2026 (Thu) 0.0081 0.0109 0.0081 0.011 100
13th May 2026 (Wed) 0.011 0.011 0.01 0.01 585
12th May 2026 (Tue) 0.011 0.011 0.0091 0.0106 100
11th May 2026 (Mon) 0.0102 0.0102 0.0097 0.0104 14,419
FTSE 100 Latest
Value10,497.29
Change24.84