|
Closing price on 8/11/2025
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
31,400 |
| Split-adjusted Price |
17.30 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.35
|
17.30
|
31,400
|
|
|
8/8/2025
|
-0.65 / -3.62%
|
17.95
|
18.00
|
17.10
|
17.30
|
17.55
|
17.30
|
90,000
|
|
|
8/7/2025
|
+0.20 / +1.13%
|
17.95
|
18.00
|
17.75
|
17.95
|
17.91
|
17.95
|
35,800
|
|
|
8/6/2025
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.65
|
17.75
|
17.72
|
17.75
|
32,800
|
|
|
8/5/2025
|
-0.30 / -1.67%
|
18.00
|
18.60
|
17.65
|
17.70
|
18.19
|
17.70
|
100,300
|
|
|
8/4/2025
|
-0.55 / -2.96%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.29
|
18.00
|
92,000
|
|
|
8/1/2025
|
+0.60 / +3.34%
|
19.15
|
19.15
|
18.25
|
18.55
|
18.76
|
18.55
|
176,300
|
|
|
7/31/2025
|
+1.15 / +6.85%
|
16.80
|
17.95
|
16.70
|
17.95
|
17.29
|
17.95
|
128,700
|
|
|
7/30/2025
|
+0.15 / +0.90%
|
16.65
|
16.80
|
16.55
|
16.80
|
16.64
|
16.80
|
94,300
|
|
|
7/29/2025
|
-0.30 / -1.77%
|
16.85
|
16.90
|
16.60
|
16.65
|
16.71
|
16.65
|
118,600
|
|
|
7/28/2025
|
+0.35 / +2.11%
|
16.60
|
16.95
|
16.60
|
16.95
|
16.73
|
16.95
|
120,300
|
|
|
7/25/2025
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.50
|
16.60
|
16.58
|
16.60
|
52,100
|
|
|
7/24/2025
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.60
|
16.65
|
16.68
|
16.65
|
17,400
|
|
|
7/23/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.72
|
16.70
|
55,100
|
|
|
7/22/2025
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.30
|
16.70
|
16.52
|
16.70
|
164,400
|
|
|
7/21/2025
|
-0.30 / -1.77%
|
17.00
|
17.05
|
16.65
|
16.65
|
16.83
|
16.65
|
81,600
|
|
|
7/18/2025
|
+0.30 / +1.80%
|
16.65
|
17.00
|
16.65
|
16.95
|
16.78
|
16.95
|
86,800
|
|
|
7/17/2025
|
+0.25 / +1.52%
|
16.45
|
16.65
|
16.45
|
16.65
|
16.53
|
16.65
|
116,000
|
|
|
7/16/2025
|
+0.05 / +0.31%
|
16.35
|
16.40
|
16.30
|
16.40
|
16.36
|
16.40
|
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
|
|
|