HUB Cyber Security (Israe...

0.74
-0.09 (-11.27%)
At close: Feb 20, 2025, 3:59 PM
0.75
0.89%
After-hours: Feb 20, 2025, 06:58 PM EST

HUBC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 0.81 0.87 0.75 0.83 0.01 1.22% 1,202,988
Feb 18, 2025 0.90 0.93 0.80 0.82 -0.05 -5.75% 2,341,114
Feb 14, 2025 1.02 1.03 0.85 0.87 -0.14 -13.86% 2,605,000
Feb 13, 2025 0.99 1.06 0.96 1.01 0.05 5.21% 2,036,900
Feb 12, 2025 0.99 1.02 0.88 0.96 -0.04 -4.00% 1,613,544
Feb 11, 2025 0.86 1.05 0.78 1.00 0.19 23.46% 4,406,200
Feb 10, 2025 1.11 1.12 0.79 0.81 -0.30 -27.03% 4,062,600
Feb 7, 2025 1.17 1.19 1.06 1.11 -0.09 -7.50% 1,853,500
Feb 6, 2025 1.26 1.31 1.15 1.20 -0.02 -1.64% 3,530,008
Feb 5, 2025 1.18 1.40 1.01 1.22 0.08 7.02% 7,639,401
Feb 4, 2025 1.02 1.25 1.01 1.14 0.20 21.28% 11,489,200
Feb 3, 2025 0.75 0.96 0.70 0.94 0.14 17.50% 3,159,117
Jan 31, 2025 0.77 0.87 0.73 0.80 0.12 17.65% 8,419,913
Jan 30, 2025 0.65 0.69 0.63 0.68 0.03 4.62% 695,800
Jan 29, 2025 0.63 0.65 0.58 0.65 0.00 0.00% 1,380,732
Jan 28, 2025 0.76 0.76 0.64 0.65 -0.05 -7.14% 722,215
Jan 27, 2025 0.70 0.80 0.65 0.70 0.02 2.94% 1,476,400
Jan 24, 2025 0.69 0.70 0.64 0.68 -0.01 -1.45% 557,759
Jan 23, 2025 0.74 0.76 0.65 0.69 -0.06 -8.00% 1,684,500
Jan 22, 2025 0.70 0.75 0.54 0.75 -0.09 -10.71% 4,082,025
Jan 21, 2025 0.80 0.98 0.76 0.84 0.03 3.70% 3,894,100
Jan 17, 2025 0.70 0.82 0.66 0.81 0.15 22.73% 2,697,502
Jan 16, 2025 0.73 0.74 0.62 0.66 -0.03 -4.35% 5,319,600
Jan 15, 2025 0.58 0.71 0.56 0.69 0.13 23.21% 2,277,216
Jan 14, 2025 0.53 0.59 0.53 0.56 0.04 7.69% 522,600
Jan 13, 2025 0.58 0.58 0.51 0.52 -0.06 -10.34% 584,413
Jan 10, 2025 0.60 0.62 0.56 0.58 -0.02 -3.33% 670,047
Jan 8, 2025 0.65 0.66 0.54 0.60 -0.08 -11.76% 1,126,800
Jan 7, 2025 0.79 0.79 0.66 0.68 -0.12 -15.00% 1,203,305
Jan 6, 2025 0.80 0.92 0.75 0.80 0.03 3.90% 1,818,100
Jan 3, 2025 0.72 0.81 0.63 0.77 0.07 10.00% 1,816,744
Jan 2, 2025 0.65 0.73 0.55 0.70 0.01 1.45% 3,854,200
Dec 31, 2024 1.01 1.05 0.68 0.69 -0.44 -38.94% 5,859,100
Dec 30, 2024 0.84 1.18 0.72 1.13 0.28 32.94% 10,573,936
Dec 27, 2024 0.56 1.08 0.56 0.85 0.34 66.67% 25,421,945
Dec 26, 2024 0.50 0.54 0.47 0.51 0.00 0.00% 780,141
Dec 24, 2024 0.46 0.52 0.46 0.51 0.05 10.87% 752,100
Dec 23, 2024 0.43 0.47 0.40 0.46 0.03 6.98% 1,226,900
Dec 20, 2024 0.39 0.45 0.38 0.43 0.03 7.50% 1,263,741
Dec 19, 2024 0.55 0.56 0.37 0.40 -0.10 -20.00% 2,694,100
Dec 18, 2024 0.38 0.60 0.38 0.50 0.08 19.05% 5,754,118
Dec 17, 2024 0.39 0.43 0.38 0.42 0.03 7.69% 1,086,200
Dec 16, 2024 0.43 0.43 0.38 0.39 -0.05 -11.36% 551,500
Dec 13, 2024 0.45 0.45 0.42 0.44 0.00 0.00% 342,246
Dec 12, 2024 0.43 0.45 0.43 0.44 0.00 0.00% 146,600
Dec 11, 2024 0.45 0.46 0.43 0.44 -0.01 -2.22% 369,597
Dec 10, 2024 0.45 0.47 0.44 0.45 -0.01 -2.17% 212,500
Dec 9, 2024 0.48 0.48 0.45 0.46 0.00 0.00% 532,596
Dec 6, 2024 0.46 0.48 0.45 0.46 -0.01 -2.13% 580,200
Dec 5, 2024 0.51 0.54 0.45 0.47 -0.05 -9.62% 1,102,128