HUB24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.47	84.43	82.83	84.02	-	0.37%	131,646
Apr 27, 2026	82.10	84.33	81.50	83.71	83.71	0.32%	127,982
Apr 24, 2026	85.85	86.27	82.09	83.44	83.44	-2.33%	241,888
Apr 23, 2026	85.37	87.89	84.40	85.43	85.43	-0.38%	360,789
Apr 22, 2026	86.00	86.89	84.60	85.76	85.76	-1.99%	345,065
Apr 21, 2026	94.39	95.36	86.63	87.50	87.50	-8.33%	773,201
Apr 20, 2026	95.25	96.62	94.83	95.45	95.45	-0.30%	345,228
Apr 17, 2026	92.93	97.09	92.93	95.74	95.74	2.80%	336,334
Apr 16, 2026	93.00	95.24	92.50	93.13	93.13	4.00%	198,727
Apr 15, 2026	90.99	93.61	89.21	89.55	89.55	3.56%	250,730
Apr 14, 2026	88.30	88.93	85.67	86.47	86.47	1.73%	157,095
Apr 13, 2026	84.50	88.00	84.22	85.00	85.00	-3.44%	264,827
Apr 10, 2026	85.98	88.66	84.83	88.03	88.03	0.49%	289,447
Apr 9, 2026	86.37	89.22	85.47	87.60	87.60	-3.74%	526,383
Apr 8, 2026	87.32	91.67	87.30	91.00	91.00	10.99%	514,047
Apr 7, 2026	82.85	84.46	81.23	81.99	81.99	3.34%	164,691
Apr 2, 2026	84.00	88.99	78.84	79.34	79.34	-7.23%	335,270
Apr 1, 2026	84.54	86.08	84.01	85.52	85.52	4.05%	213,377
Mar 31, 2026	77.79	83.02	77.33	82.19	82.19	2.99%	288,211
Mar 30, 2026	78.72	79.98	78.01	79.80	79.80	-1.68%	161,761
Mar 27, 2026	81.00	81.50	79.55	81.16	81.16	-2.66%	254,529
Mar 26, 2026	85.50	85.85	82.66	83.38	83.38	-1.73%	153,211
Mar 25, 2026	80.50	85.25	80.36	84.85	84.85	5.60%	301,159
Mar 24, 2026	83.28	84.64	79.84	80.35	80.35	1.30%	246,690
Mar 23, 2026	79.92	81.22	76.60	79.32	79.32	0.08%	264,501
Mar 20, 2026	81.25	82.27	79.26	79.26	79.26	-2.35%	477,503
Mar 19, 2026	82.00	82.00	80.02	81.17	81.17	-2.13%	592,689
Mar 18, 2026	83.31	84.26	82.62	82.94	82.94	0.84%	274,117
Mar 17, 2026	80.97	82.85	80.71	82.25	82.25	1.58%	183,873
Mar 16, 2026	77.64	80.98	76.55	80.97	80.97	1.50%	299,971
Mar 13, 2026	80.46	81.49	79.41	79.77	79.41	-3.22%	272,195
Mar 12, 2026	85.00	87.33	82.11	82.42	82.05	-5.63%	220,356
Mar 11, 2026	89.18	91.13	86.18	87.34	86.95	-1.68%	253,125
Mar 10, 2026	92.91	93.89	88.47	88.83	88.43	0.41%	212,061
Mar 9, 2026	88.56	89.51	86.41	88.47	88.07	-5.38%	638,744
Mar 6, 2026	91.99	94.47	90.79	93.50	93.08	-0.93%	193,766
Mar 5, 2026	96.05	96.99	93.29	94.38	93.95	1.18%	203,426
Mar 4, 2026	96.56	97.86	92.73	93.28	92.86	-2.20%	248,420
Mar 3, 2026	95.01	95.54	93.87	95.38	94.95	-0.55%	203,564
Mar 2, 2026	94.98	97.51	94.25	95.91	95.48	-1.93%	148,381
Feb 27, 2026	97.85	98.84	95.25	97.80	97.36	1.61%	319,492
Feb 26, 2026	95.93	98.09	95.28	96.25	95.82	0.89%	296,670
Feb 25, 2026	92.57	95.80	91.05	95.40	94.97	3.07%	344,691
Feb 24, 2026	90.00	93.01	88.48	92.56	92.14	1.17%	393,333
Feb 23, 2026	99.45	99.45	91.00	91.49	91.08	-6.16%	296,120
Feb 20, 2026	101.45	101.90	96.78	97.50	97.06	-0.96%	568,243
Feb 19, 2026	104.21	104.21	94.29	98.45	98.01	14.16%	954,801
Feb 18, 2026	83.17	86.79	82.71	86.24	85.85	5.39%	440,979
Feb 17, 2026	79.82	81.83	79.29	81.83	81.46	2.19%	200,137
Feb 16, 2026	77.19	80.61	77.01	80.08	79.72	4.58%	455,775
Feb 13, 2026	77.39	78.50	74.92	76.57	76.22	-4.13%	496,648
Feb 12, 2026	81.22	82.88	79.39	79.87	79.51	-8.65%	647,143
Feb 11, 2026	84.97	87.78	84.57	87.43	87.04	0.92%	340,296
Feb 10, 2026	86.93	87.41	85.16	86.63	86.24	0.94%	396,709
Feb 9, 2026	85.00	86.28	83.71	85.82	85.43	3.04%	580,422
Feb 6, 2026	85.99	86.00	82.58	83.29	82.91	-6.10%	397,592
Feb 5, 2026	88.01	90.18	87.19	88.70	88.30	0.78%	460,878
Feb 4, 2026	98.10	98.62	88.01	88.01	87.61	-10.75%	811,407
Feb 3, 2026	100.51	100.51	97.37	98.61	98.16	1.06%	287,272
Feb 2, 2026	99.92	100.50	96.84	97.58	97.14	-3.85%	189,366
Jan 30, 2026	102.23	103.68	101.31	101.49	101.03	0.38%	286,269
Jan 29, 2026	101.31	101.52	100.00	101.11	100.65	-0.60%	148,629
Jan 28, 2026	103.59	105.90	101.64	101.72	101.26	-1.61%	175,782
Jan 27, 2026	100.83	103.80	100.30	103.38	102.91	2.25%	260,608
Jan 23, 2026	102.45	103.06	100.49	101.11	100.65	0.09%	164,597
Jan 22, 2026	102.74	104.99	101.02	101.02	100.56	-0.36%	365,358
Jan 21, 2026	101.76	103.53	100.70	101.39	100.93	0.18%	333,983
Jan 20, 2026	104.19	106.71	99.47	101.21	100.75	3.07%	387,466
Jan 19, 2026	98.45	99.35	97.39	98.20	97.76	-0.22%	231,576
Jan 16, 2026	93.45	99.16	93.45	98.42	97.98	5.33%	196,205
Jan 15, 2026	94.62	94.62	92.72	93.44	93.02	-0.48%	263,060
Jan 14, 2026	95.44	96.11	92.85	93.89	93.47	-1.62%	195,365
Jan 13, 2026	95.79	97.73	95.18	95.44	95.01	-2.06%	162,907
Jan 12, 2026	95.75	98.70	95.28	97.45	97.01	1.78%	258,549
Jan 9, 2026	95.67	97.75	95.12	95.75	95.32	0.19%	168,538
Jan 8, 2026	92.96	96.14	92.17	95.57	95.14	2.06%	210,351
Jan 7, 2026	91.70	94.17	91.65	93.64	93.22	1.88%	176,736
Jan 6, 2026	94.98	95.33	91.91	91.91	91.50	-2.29%	163,850
Jan 5, 2026	94.42	95.62	93.11	94.06	93.64	-1.80%	143,573
Jan 2, 2026	96.12	96.47	94.72	95.78	95.35	-0.49%	71,356
Dec 31, 2025	96.00	96.25	95.00	96.25	95.82	0.38%	119,011
Dec 30, 2025	95.68	97.35	94.79	95.89	95.46	0.22%	96,475
Dec 29, 2025	98.05	98.05	95.46	95.68	95.25	-2.65%	77,899
Dec 24, 2025	97.08	99.23	97.08	98.28	97.84	-0.28%	99,328
Dec 23, 2025	97.47	98.56	96.50	98.56	98.12	0.82%	128,333
Dec 22, 2025	97.24	98.10	96.19	97.76	97.32	2.04%	107,129
Dec 19, 2025	96.60	97.71	95.81	95.81	95.38	-0.67%	315,691
Dec 18, 2025	94.01	96.63	93.95	96.46	96.02	-0.61%	337,346
Dec 17, 2025	97.18	98.00	96.39	97.05	96.61	-0.42%	244,430
Dec 16, 2025	97.19	97.46	95.81	97.46	97.02	-0.56%	197,349
Dec 15, 2025	98.40	99.01	96.82	98.01	97.57	-1.10%	95,976
Dec 12, 2025	97.99	99.22	97.23	99.10	98.65	1.75%	158,442
Dec 11, 2025	99.86	99.97	96.95	97.40	96.96	-0.36%	261,672
Dec 10, 2025	98.41	98.75	96.16	97.75	97.31	0.03%	204,014
Dec 9, 2025	98.04	99.06	97.19	97.72	97.28	-0.34%	250,406
Dec 8, 2025	99.10	100.40	97.96	98.05	97.61	-1.90%	164,632
Dec 5, 2025	99.69	100.36	98.63	99.95	99.50	0.57%	123,238
Dec 4, 2025	99.59	101.15	98.75	99.38	98.93	-0.34%	208,118
Dec 3, 2025	98.88	102.40	98.80	99.72	99.27	0.13%	226,044
Dec 2, 2025	97.85	99.97	97.73	99.59	99.14	0.56%	206,440