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 (HUBCZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.01 0.0112 0.01 0.0112 3,426
18th Sep 2025 (Thu) 0.011 0.0111 0.0076 0.0111 6,675
17th Sep 2025 (Wed) 0.011 0.011 0.011 0.0073 100
16th Sep 2025 (Tue) 0.011 0.011 0.0075 0.0075 0
15th Sep 2025 (Mon) 0.011 0.013 0.0073 0.0075 12,883
12th Sep 2025 (Fri) 0.01 0.01 0.0093 0.01 19,057
11th Sep 2025 (Thu) 0.0111 0.0111 0.0105 0.0091 7,500
10th Sep 2025 (Wed) 0.01 0.0114 0.01 0.01 5,179
9th Sep 2025 (Tue) 0.0114 0.0114 0.0114 0.0114 100
8th Sep 2025 (Mon) 0.009 0.009 0.009 0.0114 8,578
5th Sep 2025 (Fri) 0.01 0.0101 0.0085 0.0118 2,000
4th Sep 2025 (Thu) 0.0091 0.015 0.0082 0.009 16,263
3rd Sep 2025 (Wed) 0.014 0.014 0.0077 0.0081 27,581
2nd Sep 2025 (Tue) 0.015 0.015 0.0094 0.014 22,567
1st Sep 2025 (Mon) 0.012 0.017 0.012 0.012 48,795
29th Aug 2025 (Fri) 0.012 0.017 0.012 0.012 48,795
28th Aug 2025 (Thu) 0.0014 0.018 0.0014 0.0174 69,871
27th Aug 2025 (Wed) 0.0153 0.0153 0.0102 0.0102 9,351
26th Aug 2025 (Tue) 0.0175 0.0195 0.0097 0.0099 19,148
25th Aug 2025 (Mon) 0.0089 0.012 0.008 0.009 217,205
22nd Aug 2025 (Fri) 0.0063 0.027 0.0063 0.0073 70,849
21st Aug 2025 (Thu) 0.0041 0.0065 0.0041 0.0042 234,471
20th Aug 2025 (Wed) 0.004 0.0045 0.004 0.0058 303
19th Aug 2025 (Tue) 0.0031 0.004 0.0031 0.004 20,211
18th Aug 2025 (Mon) 0.0089 0.0089 0.0056 0.0056 0
15th Aug 2025 (Fri) 0.0089 0.0089 0.0056 0.0056 10,049
14th Aug 2025 (Thu) 0.0089 0.0089 0.0043 0.0043 1
13th Aug 2025 (Wed) 0.0089 0.0089 0.0085 0.0054 22,050
12th Aug 2025 (Tue) 0.0038 0.0038 0.0029 0.0036 1,000
11th Aug 2025 (Mon) 0.0029 0.0029 0.0028 0.0028 0
8th Aug 2025 (Fri) 0.0029 0.0049 0.0025 0.0028 600
7th Aug 2025 (Thu) 0.0067 0.0067 0.005 0.005 0
6th Aug 2025 (Wed) 0.0067 0.0085 0.0067 0.0085 0
5th Aug 2025 (Tue) 0.0067 0.0085 0.0067 0.0085 0
4th Aug 2025 (Mon) 0.0067 0.0067 0.005 0.005 0
1st Aug 2025 (Fri) 0.0067 0.0067 0.0061 0.0061 0
31st Jul 2025 (Thu) 0.0067 0.0067 0.0061 0.0061 0
30th Jul 2025 (Wed) 0.0067 0.0067 0.0067 0.0061 1,497
29th Jul 2025 (Tue) 0.0063 0.0068 0.0063 0.0068 11,608
28th Jul 2025 (Mon) 0.0061 0.0062 0.0061 0.0062 0
25th Jul 2025 (Fri) 0.0061 0.0061 0.0052 0.0067 1,291
24th Jul 2025 (Thu) 0.01 0.01 0.0095 0.0095 0
23rd Jul 2025 (Wed) 0.01 0.01 0.01 0.01 100
22nd Jul 2025 (Tue) 0.0095 0.0119 0.0067 0.01 35,562
FTSE 100 Latest
Value9,218.46
Change1.79