Hub Cyber Security Ltd. Ordinary Shares (HUBC) Historical Stock Data
1.36 ↑0.07 (5.43%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUBC is down -0.66% a day on average. There have been 9 days where Hub Cyber Security Ltd. Ordinary Shares closed green and 21 days where HUBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.30 | 1.89 | 93.90M |
| 2024-04-04 | 0.82 | 1.04 | ↑$0.22 (26.84%) | 0.74 | 1.28 | 17.94M |
| 2024-04-03 | 0.76 | 0.72 | ↓$0.04 (-5.39%) | 0.68 | 0.78 | 429.88K |
| 2024-04-02 | 0.82 | 0.76 | ↓$0.06 (-6.96%) | 0.75 | 0.85 | 290.03K |
| 2024-04-01 | 0.92 | 0.82 | ↓$0.10 (-10.92%) | 0.79 | 0.96 | 359.56K |
| 2024-03-28 | 0.94 | 0.90 | ↓$0.04 (-4.31%) | 0.89 | 0.94 | 81.03K |
| 2024-03-27 | 0.90 | 0.94 | ↑$0.04 (4.73%) | 0.88 | 0.95 | 179.08K |
| 2024-03-26 | 0.90 | 0.89 | ↓$0.01 (-1.34%) | 0.87 | 0.93 | 158.99K |
| 2024-03-25 | 1.04 | 0.91 | ↓$0.13 (-12.75%) | 0.88 | 1.04 | 692.02K |
| 2024-03-22 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.00 | 1.05 | 132.36K |
| 2024-03-21 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.08 | 137.68K |
| 2024-03-20 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.01 | 1.10 | 275.43K |
| 2024-03-19 | 1.02 | 1.11 | ↑$0.09 (8.82%) | 0.98 | 1.16 | 271.17K |
| 2024-03-18 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 1.01 | 1.10 | 374.80K |
| 2024-03-15 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.12 | 79.52K |
| 2024-03-14 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.14 | 143.91K |
| 2024-03-13 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.05 | 1.17 | 196.67K |
| 2024-03-12 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.12 | 1.19 | 112.47K |
| 2024-03-11 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.15 | 1.26 | 182.33K |
| 2024-03-08 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.17 | 1.25 | 130.28K |
Create an account or log in to view more rows.
$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
$HUBC great sale!!!! Buy buy buy