HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	91.99	94.47	90.79	93.50	93.50	-0.93%	190,528
Mar 5, 2026	96.05	96.99	93.29	94.38	94.38	1.18%	203,426
Mar 4, 2026	96.56	97.86	92.73	93.28	93.28	-2.20%	207,220
Mar 3, 2026	95.01	95.54	93.87	95.38	95.38	-0.55%	203,564
Mar 2, 2026	94.98	97.51	94.25	95.91	95.91	-1.93%	148,381
Feb 27, 2026	97.85	98.84	95.25	97.80	97.80	1.61%	317,124
Feb 26, 2026	95.93	98.09	95.28	96.25	96.25	0.89%	296,670
Feb 25, 2026	92.57	95.80	91.05	95.40	95.40	3.07%	337,387
Feb 24, 2026	90.00	93.01	88.48	92.56	92.56	1.17%	393,333
Feb 23, 2026	99.45	99.45	91.00	91.49	91.49	-6.16%	296,120
Feb 20, 2026	101.45	101.90	96.78	97.50	97.50	-0.96%	568,243
Feb 19, 2026	104.21	104.21	94.29	98.45	98.45	14.16%	938,163
Feb 18, 2026	83.17	86.79	82.71	86.24	86.24	5.39%	440,979
Feb 17, 2026	79.82	81.83	79.29	81.83	81.83	2.19%	200,137
Feb 16, 2026	77.19	80.61	77.01	80.08	80.08	4.58%	455,775
Feb 13, 2026	77.39	78.50	74.92	76.57	76.57	-4.13%	496,648
Feb 12, 2026	81.22	82.88	79.39	79.87	79.87	-8.65%	642,598
Feb 11, 2026	84.97	87.78	84.57	87.43	87.43	0.92%	338,688
Feb 10, 2026	86.93	87.41	85.16	86.63	86.63	0.94%	396,385
Feb 9, 2026	85.00	86.28	83.71	85.82	85.82	3.04%	580,422
Feb 6, 2026	85.99	86.00	82.58	83.29	83.29	-6.10%	397,592
Feb 5, 2026	88.01	90.18	87.19	88.70	88.70	0.78%	460,878
Feb 4, 2026	98.10	98.62	88.01	88.01	88.01	-10.75%	809,775
Feb 3, 2026	100.51	100.51	97.37	98.61	98.61	1.06%	287,272
Feb 2, 2026	99.92	100.50	96.84	97.58	97.58	-3.85%	188,961
Jan 30, 2026	102.23	103.68	101.31	101.49	101.49	0.38%	280,666
Jan 29, 2026	101.31	101.52	100.00	101.11	101.11	-0.60%	148,629
Jan 28, 2026	103.59	105.90	101.64	101.72	101.72	-1.61%	174,894
Jan 27, 2026	100.83	103.80	100.30	103.38	103.38	2.25%	260,608
Jan 23, 2026	102.45	103.06	100.49	101.11	101.11	0.09%	164,597
Jan 22, 2026	102.74	104.99	101.02	101.02	101.02	-0.36%	361,824
Jan 21, 2026	101.76	103.53	100.70	101.39	101.39	0.18%	333,983
Jan 20, 2026	104.19	106.71	99.47	101.21	101.21	3.07%	387,466
Jan 19, 2026	98.45	99.35	97.39	98.20	98.20	-0.22%	231,576
Jan 16, 2026	93.45	99.16	93.45	98.42	98.42	5.33%	196,205
Jan 15, 2026	94.62	94.62	92.72	93.44	93.44	-0.48%	263,060
Jan 14, 2026	95.44	96.11	92.85	93.89	93.89	-1.62%	195,365
Jan 13, 2026	95.79	97.73	95.18	95.44	95.44	-2.06%	162,907
Jan 12, 2026	95.75	98.70	95.28	97.45	97.45	1.78%	258,549
Jan 9, 2026	95.67	97.75	95.12	95.75	95.75	0.19%	167,443
Jan 8, 2026	92.96	96.14	92.17	95.57	95.57	2.06%	210,351
Jan 7, 2026	91.70	94.17	91.65	93.64	93.64	1.88%	176,736
Jan 6, 2026	94.98	95.33	91.91	91.91	91.91	-2.29%	163,850
Jan 5, 2026	94.42	95.62	93.11	94.06	94.06	-1.80%	143,428
Jan 2, 2026	96.12	96.47	94.72	95.78	95.78	-0.49%	71,356
Dec 31, 2025	96.00	96.25	95.00	96.25	96.25	0.38%	119,011
Dec 30, 2025	95.68	97.35	94.79	95.89	95.89	0.22%	96,475
Dec 29, 2025	98.05	98.05	95.46	95.68	95.68	-2.65%	77,899
Dec 24, 2025	97.08	99.23	97.08	98.28	98.28	-0.28%	99,328
Dec 23, 2025	97.47	98.56	96.50	98.56	98.56	0.82%	128,333
Dec 22, 2025	97.24	98.10	96.19	97.76	97.76	2.04%	107,129
Dec 19, 2025	96.60	97.71	95.81	95.81	95.81	-0.67%	315,691
Dec 18, 2025	94.01	96.63	93.95	96.46	96.46	-0.61%	336,742
Dec 17, 2025	97.18	98.00	96.39	97.05	97.05	-0.42%	243,620
Dec 16, 2025	97.19	97.46	95.81	97.46	97.46	-0.56%	197,349
Dec 15, 2025	98.40	99.01	96.82	98.01	98.01	-1.10%	95,976
Dec 12, 2025	97.99	99.22	97.23	99.10	99.10	1.75%	152,176
Dec 11, 2025	99.86	99.97	96.95	97.40	97.40	-0.36%	261,672
Dec 10, 2025	98.41	98.75	96.16	97.75	97.75	0.03%	195,568
Dec 9, 2025	98.04	99.06	97.19	97.72	97.72	-0.34%	249,296
Dec 8, 2025	99.10	100.40	97.96	98.05	98.05	-1.90%	164,632
Dec 5, 2025	99.69	100.36	98.63	99.95	99.95	0.57%	123,238
Dec 4, 2025	99.59	101.15	98.75	99.38	99.38	-0.34%	208,118
Dec 3, 2025	98.88	102.40	98.80	99.72	99.72	0.13%	226,044
Dec 2, 2025	97.85	99.97	97.73	99.59	99.59	0.56%	205,033
Dec 1, 2025	103.49	104.40	97.77	99.04	99.04	-4.49%	266,068
Nov 28, 2025	103.30	104.63	102.50	103.70	103.70	-0.65%	330,865
Nov 27, 2025	105.72	105.83	100.72	104.38	104.38	0.64%	258,353
Nov 26, 2025	104.60	106.44	103.50	103.72	103.72	1.91%	209,213
Nov 25, 2025	103.21	104.63	100.92	101.78	101.78	-0.08%	193,805
Nov 24, 2025	100.82	102.37	99.93	101.86	101.86	1.84%	282,155
Nov 21, 2025	99.04	102.07	97.01	100.02	100.02	-3.31%	268,417
Nov 20, 2025	102.63	105.76	101.08	103.44	103.44	2.22%	202,303
Nov 19, 2025	100.51	101.43	99.41	101.19	101.19	-1.10%	331,332
Nov 18, 2025	105.21	105.56	101.40	102.32	102.32	-4.60%	447,658
Nov 17, 2025	102.62	107.78	101.75	107.25	107.25	2.67%	248,710
Nov 14, 2025	109.50	112.59	103.78	104.46	104.46	-7.98%	429,026
Nov 13, 2025	112.99	113.54	111.76	113.52	113.52	0.60%	194,194
Nov 12, 2025	115.44	115.44	111.48	112.84	112.84	-2.25%	173,341
Nov 11, 2025	116.50	117.63	113.97	115.44	115.44	0.36%	250,882
Nov 10, 2025	114.20	116.11	113.96	115.03	115.03	1.50%	555,326
Nov 7, 2025	113.60	113.87	111.82	113.33	113.33	-0.23%	254,815
Nov 6, 2025	114.61	115.69	113.02	113.59	113.59	-0.86%	214,279
Nov 5, 2025	114.88	115.66	112.72	114.58	114.58	0.09%	214,106
Nov 4, 2025	115.75	115.95	113.13	114.48	114.48	0.01%	170,703
Nov 3, 2025	114.71	115.43	113.30	114.47	114.47	0.27%	160,094
Oct 31, 2025	116.77	116.95	113.90	114.16	114.16	-2.24%	241,046
Oct 30, 2025	113.85	116.79	113.75	116.77	116.77	0.21%	285,208
Oct 29, 2025	117.00	117.80	116.05	116.53	116.53	1.15%	275,126
Oct 28, 2025	114.00	115.97	113.77	115.20	115.20	1.19%	327,266
Oct 27, 2025	114.62	115.35	112.50	113.85	113.85	2.57%	199,844
Oct 24, 2025	113.39	113.39	110.54	111.00	111.00	-2.11%	273,799
Oct 23, 2025	111.52	114.67	111.52	113.39	113.39	-0.10%	245,811
Oct 22, 2025	119.50	122.03	113.50	113.50	113.50	-4.29%	673,852
Oct 21, 2025	113.00	119.23	112.46	118.59	118.59	10.63%	643,373
Oct 20, 2025	105.15	108.66	104.73	107.20	107.20	1.85%	344,831
Oct 17, 2025	110.92	112.23	105.25	105.25	105.25	-6.56%	679,966
Oct 16, 2025	110.39	115.00	106.59	112.64	112.64	10.53%	932,262
Oct 15, 2025	100.78	102.19	100.51	101.91	101.91	1.97%	212,137
Oct 14, 2025	99.51	100.33	97.21	99.94	99.94	0.81%	454,640