|
Closing price on 7/16/2025
|
|
| Open |
16.35 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
25,800 |
| Split-adjusted Price |
16.35 |
There is no data on 7/17/2025. Display data on 7/16/2025 instead.
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.30
|
16.35
|
16.36
|
16.35
|
25,800
|
|
|
7/15/2025
|
+0.15 / +0.93%
|
16.20
|
16.40
|
16.15
|
16.35
|
16.25
|
16.35
|
110,000
|
|
|
7/14/2025
|
+0.15 / +0.93%
|
15.95
|
16.25
|
15.70
|
16.20
|
15.86
|
16.20
|
162,000
|
|
|
7/11/2025
|
+0.05 / +0.31%
|
15.90
|
16.10
|
15.80
|
16.05
|
15.86
|
16.05
|
29,900
|
|
|
7/10/2025
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.97
|
16.00
|
26,800
|
|
|
7/9/2025
|
+0.05 / +0.31%
|
16.15
|
16.40
|
15.90
|
16.20
|
16.00
|
16.20
|
68,500
|
|
|
7/8/2025
|
+0.05 / +0.31%
|
16.20
|
16.40
|
15.90
|
16.15
|
16.06
|
16.15
|
57,200
|
|
|
7/7/2025
|
+0.10 / +0.63%
|
16.05
|
16.40
|
16.05
|
16.10
|
16.29
|
16.10
|
182,200
|
|
|
7/4/2025
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
35,100
|
|
|
7/3/2025
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.90
|
16.05
|
16.00
|
16.05
|
42,400
|
|
|
7/2/2025
|
-0.05 / -0.31%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.34
|
16.20
|
38,100
|
|
|
7/1/2025
|
+0.30 / +1.88%
|
15.95
|
16.30
|
15.95
|
16.25
|
16.12
|
16.25
|
46,400
|
|
|
6/30/2025
|
-0.05 / -0.31%
|
16.10
|
16.15
|
15.95
|
15.95
|
16.02
|
15.95
|
101,500
|
|
|
6/27/2025
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.40
|
16.00
|
15.87
|
16.00
|
100,000
|
|
|
6/26/2025
|
+0.85 / +5.69%
|
15.00
|
15.85
|
15.00
|
15.80
|
15.50
|
15.80
|
81,100
|
|
|
6/25/2025
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.90
|
14.95
|
14.94
|
14.95
|
38,200
|
|
|
6/24/2025
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.77
|
14.90
|
15,400
|
|
|
6/23/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.75
|
16.80
|
16.84
|
14.61
|
62,100
|
|
|
6/20/2025
|
+0.15 / +0.90%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.70
|
14.61
|
52,200
|
|
|
6/19/2025
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.55
|
16.65
|
16.69
|
14.48
|
28,500
|
|
|
6/18/2025
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
14.52
|
31,700
|
|
|
6/17/2025
|
+0.05 / +0.30%
|
16.55
|
16.65
|
16.50
|
16.60
|
16.57
|
14.43
|
19,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.55
|
16.55
|
16.55
|
14.39
|
3,500
|
|
|
6/13/2025
|
-0.15 / -0.90%
|
16.50
|
16.60
|
16.50
|
16.55
|
16.53
|
14.39
|
21,300
|
|
|
6/12/2025
|
+0.15 / +0.91%
|
16.55
|
16.70
|
16.45
|
16.70
|
16.52
|
14.52
|
10,500
|
|
|
6/11/2025
|
+0.15 / +0.91%
|
16.30
|
16.90
|
16.30
|
16.55
|
16.56
|
14.39
|
59,600
|
|
|
6/10/2025
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.30
|
16.40
|
16.44
|
14.26
|
17,500
|
|
|
6/9/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.26
|
5,900
|
|
|
6/6/2025
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.40
|
16.50
|
16.42
|
14.35
|
12,700
|
|
|
6/5/2025
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.54
|
14.39
|
16,500
|
|
|