HUB

Hub24 Historical Data

HUB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 18.50 0.27 1.48% 18.36 18.74 18.10 377,807
Sep 29 2020 18.23 0.52 2.94% 17.53 18.41 17.52 279,557
Sep 28 2020 17.71 0.14 0.8% 17.50 17.81 17.46 56,721
Sep 25 2020 17.57 -0.02 -0.11% 17.75 17.89 17.47 118,569
Sep 24 2020 17.59 0.00 0.0% 17.59 17.59 17.59 0.00
Sep 23 2020 17.59 0.30 1.74% 17.46 17.97 17.44 231,905
Sep 22 2020 17.29 0.02 0.12% 17.14 17.42 16.99 169,868
Sep 21 2020 17.27 -0.20 -1.14% 17.50 17.69 17.00 170,881
Sep 18 2020 17.47 -0.25 -1.41% 17.53 17.78 17.32 287,359
Sep 17 2020 17.72 -0.48 -2.64% 18.05 18.15 17.69 214,613
Sep 16 2020 18.20 0.72 4.12% 17.60 18.27 17.56 240,716
Sep 15 2020 17.48 0.40 2.34% 17.00 18.02 17.00 412,481
Sep 14 2020 17.08 -0.45 -2.57% 17.95 18.60 16.65 400,956
Sep 11 2020 17.53 0.70 4.16% 17.55 17.69 17.09 319,400
Sep 10 2020 16.83 0.00 0.0% 16.83 16.83 16.83 0.00
Sep 09 2020 16.83 -0.36 -2.09% 16.92 17.24 16.595 219,393
Sep 08 2020 17.19 0.10 0.59% 17.10 17.34 16.95 150,084
Sep 07 2020 17.09 0.13 0.74% 17.10 17.30 16.81 884,989
Sep 04 2020 16.965 -0.60 -3.39% 16.84 17.10 15.80 1,015,912
Sep 03 2020 17.56 0.61 3.6% 17.20 17.62 16.91 1,088,371
Sep 02 2020 16.95 0.61 3.73% 16.42 17.09 16.40 326,277
Sep 01 2020 16.34 0.29 1.81% 16.20 16.44 15.89 177,044
Aug 31 2020 16.05 0.04 0.25% 16.00 16.15 15.64 247,868
Aug 28 2020 16.01 -0.13 -0.81% 16.09 16.15 15.79 199,357
Aug 27 2020 16.14 0.77 5.01% 16.15 16.15 15.73 394,362
Aug 26 2020 15.37 0.00 0.0% 15.37 15.37 15.37 0.00
Aug 25 2020 15.37 -0.12 -0.77% 15.23 15.47 14.00 693,442
Aug 24 2020 15.49 0.47 3.13% 14.78 15.65 14.78 283,141
Aug 21 2020 15.02 -0.15 -0.99% 15.20 15.25 14.90 150,615
Aug 20 2020 15.17 -0.15 -0.98% 15.40 15.40 15.10 186,745
Aug 19 2020 15.32 0.00 0.0% 15.32 15.32 15.32 0.00
Aug 18 2020 15.32 0.82 5.66% 14.70 15.32 14.58 469,774
Aug 17 2020 14.50 0.20 1.4% 14.45 14.55 14.22 149,398
Aug 14 2020 14.30 0.41 2.95% 13.88 14.42 13.88 261,201
Aug 13 2020 13.89 0.17 1.24% 13.95 14.17 13.87 210,333
Aug 12 2020 13.72 -0.33 -2.35% 13.89 14.24 13.67 276,874
Aug 11 2020 14.05 -0.05 -0.35% 14.01 14.14 13.75 396,358
Aug 10 2020 14.10 -0.14 -0.98% 14.12 14.34 13.97 244,730
Aug 07 2020 14.24 0.25 1.79% 14.00 14.30 13.97 384,330
Aug 06 2020 13.99 -0.39 -2.71% 14.50 14.64 13.99 302,078
Aug 05 2020 14.38 0.22 1.55% 14.09 14.48 14.03 242,993
Aug 04 2020 14.16 0.42 3.06% 13.90 14.24 13.76 491,230
Aug 03 2020 13.74 0.47 3.54% 13.33 13.87 13.32 237,409
Jul 31 2020 13.27 -0.54 -3.91% 13.49 13.72 13.24 186,586
Jul 30 2020 13.81 0.27 1.99% 13.50 13.87 13.44 291,352
Jul 29 2020 13.54 -0.13 -0.95% 13.50 13.78 13.44 240,531
Jul 28 2020 13.67 0.14 1.03% 13.62 13.96 13.53 235,954
Jul 27 2020 13.53 -0.07 -0.51% 13.71 13.81 13.48 227,568
Jul 24 2020 13.60 -0.10 -0.73% 13.61 13.98 13.45 263,153
Jul 23 2020 13.70 0.18 1.33% 13.62 13.73 13.33 395,413
Jul 22 2020 13.52 0.37 2.81% 13.19 13.64 13.00 414,520
Jul 21 2020 13.15 0.37 2.9% 13.08 13.55 12.87 618,783
Jul 20 2020 12.78 -0.02 -0.16% 13.14 13.25 12.72 797,717
Jul 17 2020 12.80 0.55 4.49% 12.39 12.84 12.27 698,241
Jul 16 2020 12.25 0.24 2.0% 12.26 12.35 12.04 589,503
Jul 15 2020 12.01 0.42 3.62% 11.60 12.06 11.42 516,855
Jul 14 2020 11.59 0.19 1.67% 11.28 11.73 11.19 417,614
Jul 13 2020 11.40 0.16 1.42% 11.50 11.52 11.08 389,108
Jul 10 2020 11.24 0.17 1.54% 11.15 11.72 11.11 615,227
Jul 09 2020 11.07 0.38 3.55% 10.85 11.16 10.85 245,639
Jul 08 2020 10.69 -0.43 -3.87% 10.81 11.17 10.63 284,761
Jul 07 2020 11.12 -0.07 -0.63% 11.00 11.40 10.91 162,898
Jul 06 2020 11.19 0.34 3.13% 10.80 11.42 10.80 404,430
Jul 03 2020 10.85 -0.27 -2.43% 10.92 11.28 10.83 399,753
Your Recent History
ASX
HUB
Hub24
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 22:05:14