|
Closing price on 1/30/2024
|
|
| Open |
17.80 |
| High |
18.25 |
| Low |
17.75 |
| Volume |
32,400 |
| Split-adjusted Price |
16.65 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
+0.15 / +0.84%
|
17.80
|
18.25
|
17.75
|
18.10
|
17.93
|
16.65
|
32,400
|
|
|
1/29/2024
|
+0.45 / +2.57%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.79
|
16.51
|
48,900
|
|
|
1/26/2024
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.50
|
17.50
|
17.57
|
16.09
|
15,800
|
|
|
1/25/2024
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.61
|
16.19
|
19,900
|
|
|
1/24/2024
|
-0.05 / -0.28%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.56
|
16.09
|
22,500
|
|
|
1/23/2024
|
+0.05 / +0.29%
|
17.50
|
17.80
|
17.50
|
17.55
|
17.63
|
16.14
|
31,700
|
|
|
1/22/2024
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.35
|
17.50
|
17.49
|
16.09
|
46,600
|
|
|
1/19/2024
|
+0.45 / +2.63%
|
17.10
|
17.70
|
17.10
|
17.55
|
17.43
|
16.14
|
75,800
|
|
|
1/18/2024
|
-0.10 / -0.58%
|
17.05
|
17.20
|
17.05
|
17.10
|
17.05
|
15.73
|
3,900
|
|
|
1/17/2024
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.09
|
15.82
|
56,700
|
|
|
1/16/2024
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.90
|
17.00
|
16.96
|
15.63
|
9,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.95
|
16.87
|
15.59
|
9,400
|
|
|
1/12/2024
|
+0.25 / +1.50%
|
16.70
|
17.00
|
16.70
|
16.95
|
16.84
|
15.59
|
27,900
|
|
|
1/11/2024
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.87
|
15.36
|
24,700
|
|
|
1/10/2024
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.80
|
16.85
|
16.88
|
15.50
|
61,900
|
|
|
1/9/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.85
|
16.90
|
16.88
|
15.54
|
23,600
|
|
|
1/8/2024
|
-0.15 / -0.87%
|
17.10
|
17.10
|
16.90
|
17.05
|
16.99
|
15.68
|
16,000
|
|
|
1/5/2024
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.02
|
15.82
|
42,000
|
|
|
1/4/2024
|
+0.10 / +0.59%
|
16.90
|
17.15
|
16.90
|
17.10
|
17.08
|
15.73
|
21,000
|
|
|
1/3/2024
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.02
|
15.63
|
53,200
|
|
|
1/2/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
17.00
|
15.63
|
29,100
|
|
|
12/29/2023
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.65
|
17.00
|
16.93
|
15.63
|
49,000
|
|
|
12/28/2023
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.67
|
15.36
|
151,200
|
|
|
12/27/2023
|
-0.05 / -0.30%
|
16.70
|
17.45
|
16.60
|
16.65
|
16.80
|
15.31
|
20,000
|
|
|
12/26/2023
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.70
|
16.70
|
16.80
|
15.36
|
23,200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.70
|
16.80
|
16.81
|
15.45
|
61,800
|
|
|
12/22/2023
|
-0.45 / -2.61%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.82
|
15.45
|
7,600
|
|
|
12/21/2023
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.80
|
17.25
|
16.89
|
15.86
|
11,000
|
|
|
12/20/2023
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.05
|
17.25
|
17.34
|
15.86
|
19,400
|
|
|
12/19/2023
|
+0.50 / +2.99%
|
16.80
|
17.35
|
16.75
|
17.20
|
17.04
|
15.82
|
39,100
|
|
|