Hub Cyber Security Ltd. Ordinary Shares (HUBC) Historical Stock Data
0.88 ↑0.08 (10.25%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HUBC is down -0.59% a day on average. There have been 10 days where Hub Cyber Security Ltd. Ordinary Shares closed green and 20 days where HUBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.80 | 0.88 | ↑$0.08 (9.63%) | 0.78 | 0.90 | 1.51M |
| 2024-05-16 | 0.82 | 0.80 | ↓$0.02 (-2.44%) | 0.77 | 0.82 | 863.19K |
| 2024-05-15 | 0.81 | 0.80 | ↓$0.01 (-1.22%) | 0.76 | 0.85 | 1.03M |
| 2024-05-14 | 0.87 | 0.80 | ↓$0.07 (-8.05%) | 0.78 | 0.88 | 1.72M |
| 2024-05-13 | 0.92 | 0.88 | ↓$0.04 (-3.84%) | 0.87 | 0.92 | 424K |
| 2024-05-10 | 0.90 | 0.91 | ↑$0.00 (0.39%) | 0.87 | 0.94 | 1.25M |
| 2024-05-09 | 0.91 | 0.93 | ↑$0.02 (1.81%) | 0.84 | 0.98 | 1.09M |
| 2024-05-08 | 0.99 | 0.89 | ↓$0.10 (-9.93%) | 0.85 | 0.99 | 1.47M |
| 2024-05-07 | 0.99 | 0.98 | ↓$0.01 (-0.67%) | 0.96 | 1.02 | 540.83K |
| 2024-05-06 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.05 | 1.39M |
| 2024-05-03 | 0.99 | 0.98 | ↓$0.01 (-0.92%) | 0.97 | 1.06 | 1.53M |
| 2024-05-02 | 1.14 | 1.04 | ↓$0.10 (-8.77%) | 0.96 | 1.24 | 10.47M |
| 2024-05-01 | 0.94 | 1.05 | ↑$0.11 (11.70%) | 0.90 | 1.10 | 1.67M |
| 2024-04-30 | 0.97 | 0.96 | ↓$0.01 (-1.40%) | 0.93 | 0.97 | 0.93M |
| 2024-04-29 | 1.03 | 0.95 | ↓$0.08 (-7.77%) | 0.93 | 1.06 | 1.91M |
| 2024-04-26 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.02 | 1.15 | 1.27M |
| 2024-04-25 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.07 | 1.24 | 1.51M |
| 2024-04-24 | 1.27 | 1.14 | ↓$0.13 (-10.24%) | 1.11 | 1.32 | 2.17M |
| 2024-04-23 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.25 | 1.32 | 1.44M |
| 2024-04-22 | 1.25 | 1.33 | ↑$0.08 (6.40%) | 1.21 | 1.36 | 2.87M |
| 2024-04-19 | 1.51 | 1.36 | ↓$0.15 (-9.93%) | 1.31 | 1.53 | 11.10M |
| 2024-04-18 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.25 | 1.45 | 4.31M |
| 2024-04-17 | 1.49 | 1.35 | ↓$0.14 (-9.40%) | 1.32 | 1.66 | 6.84M |
| 2024-04-16 | 2.03 | 1.86 | ↓$0.17 (-8.37%) | 1.62 | 2.17 | 18.63M |
| 2024-04-15 | 1.70 | 1.95 | ↑$0.25 (14.71%) | 1.52 | 2.10 | 74.95M |
| 2024-04-12 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.26 | 1.69 | 30.96M |
| 2024-04-11 | 1.22 | 1.17 | ↓$0.05 (-4.18%) | 1.16 | 1.32 | 3.92M |
| 2024-04-10 | 0.95 | 1.35 | ↑$0.40 (42.11%) | 0.91 | 1.35 | 9.76M |
| 2024-04-09 | 1.13 | 1.01 | ↓$0.12 (-10.62%) | 0.99 | 1.17 | 4.64M |
| 2024-04-08 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.20 | 1.44 | 5.84M |
Create an account or log in to view more rows.
$HUBC now is the time to slap that ask!!!
$HUBC Spike it!
$HUBC HOLDING STRONG FOR ALL OF YOU
$HUBC has just been halted from trading.
$HUBC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HUBC wtf?
$HUBC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HUBC let’s gooooo
$HUBC longer we hold
more pressure on the shorts
$HUBC added more calls on that drop