|
Closing price on 1/4/2022
|
|
| Open |
34.20 |
| High |
34.20 |
| Low |
33.10 |
| Volume |
23,700 |
| Split-adjusted Price |
22.13 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-1.10 / -3.21%
|
34.20
|
34.20
|
33.10
|
33.20
|
33.42
|
22.13
|
23,700
|
|
|
12/31/2021
|
-0.10 / -0.29%
|
34.30
|
34.50
|
32.15
|
34.30
|
33.26
|
22.86
|
57,700
|
|
|
12/30/2021
|
+0.90 / +2.69%
|
33.50
|
35.00
|
31.80
|
34.40
|
33.56
|
22.93
|
59,600
|
|
|
12/29/2021
|
+1.00 / +3.08%
|
32.00
|
33.50
|
31.50
|
33.50
|
32.37
|
22.33
|
48,800
|
|
|
12/28/2021
|
+0.95 / +3.01%
|
31.60
|
32.50
|
31.15
|
32.50
|
31.59
|
21.66
|
43,300
|
|
|
12/27/2021
|
-0.95 / -2.92%
|
31.30
|
32.30
|
31.30
|
31.55
|
31.49
|
21.03
|
26,800
|
|
|
12/24/2021
|
+0.40 / +1.25%
|
31.40
|
32.50
|
31.40
|
32.50
|
31.61
|
21.66
|
71,400
|
|
|
12/23/2021
|
-0.40 / -1.23%
|
32.50
|
32.50
|
31.00
|
32.10
|
31.35
|
21.39
|
44,800
|
|
|
12/22/2021
|
-0.30 / -0.91%
|
33.00
|
33.00
|
31.70
|
32.50
|
31.88
|
21.66
|
42,600
|
|
|
12/21/2021
|
+0.20 / +0.61%
|
32.60
|
33.00
|
31.60
|
32.80
|
31.99
|
21.86
|
11,800
|
|
|
12/20/2021
|
-0.40 / -1.21%
|
33.80
|
33.80
|
31.60
|
32.60
|
32.19
|
21.73
|
58,000
|
|
|
12/17/2021
|
+0.65 / +2.01%
|
32.70
|
34.10
|
32.30
|
33.00
|
33.31
|
21.99
|
69,500
|
|
|
12/16/2021
|
-0.35 / -1.07%
|
32.70
|
32.70
|
32.20
|
32.35
|
32.33
|
21.56
|
28,300
|
|
|
12/15/2021
|
-0.30 / -0.91%
|
33.00
|
33.45
|
32.70
|
32.70
|
33.00
|
21.79
|
78,000
|
|
|
12/14/2021
|
-0.40 / -1.20%
|
33.55
|
33.55
|
33.00
|
33.00
|
33.00
|
21.99
|
96,900
|
|
|
12/13/2021
|
+0.20 / +0.60%
|
33.45
|
33.45
|
32.50
|
33.40
|
33.09
|
22.26
|
81,300
|
|
|
12/10/2021
|
+0.10 / +0.30%
|
31.60
|
33.45
|
31.60
|
33.20
|
32.69
|
22.13
|
33,100
|
|
|
12/9/2021
|
+1.80 / +5.75%
|
31.70
|
33.20
|
31.65
|
33.10
|
32.42
|
22.06
|
45,400
|
|
|
12/8/2021
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.85
|
31.30
|
31.02
|
20.86
|
19,700
|
|
|
12/7/2021
|
+0.20 / +0.65%
|
30.80
|
32.60
|
29.50
|
30.90
|
30.16
|
20.59
|
40,300
|
|
|
12/6/2021
|
-2.20 / -6.69%
|
33.50
|
33.50
|
30.65
|
30.70
|
31.18
|
20.46
|
31,300
|
|
|
12/3/2021
|
-1.00 / -2.95%
|
33.80
|
33.80
|
32.00
|
32.90
|
33.07
|
21.93
|
46,300
|
|
|
12/2/2021
|
-0.40 / -1.17%
|
33.70
|
34.20
|
33.40
|
33.90
|
33.70
|
22.59
|
61,700
|
|
|
12/1/2021
|
-0.60 / -1.72%
|
34.60
|
34.90
|
33.70
|
34.30
|
34.05
|
22.86
|
43,500
|
|
|
11/30/2021
|
+0.95 / +2.80%
|
33.70
|
36.30
|
32.30
|
34.90
|
34.03
|
23.26
|
159,800
|
|
|
11/29/2021
|
+0.25 / +0.74%
|
32.85
|
33.95
|
32.85
|
33.95
|
33.23
|
22.63
|
65,300
|
|
|
11/26/2021
|
-0.40 / -1.17%
|
34.10
|
34.10
|
32.10
|
33.70
|
33.18
|
22.46
|
59,400
|
|
|
11/25/2021
|
-0.80 / -2.29%
|
34.70
|
34.70
|
33.00
|
34.10
|
33.63
|
22.73
|
70,000
|
|
|
11/24/2021
|
-0.10 / -0.29%
|
34.60
|
35.20
|
33.70
|
34.90
|
34.36
|
23.26
|
38,300
|
|
|
11/23/2021
|
+1.40 / +4.17%
|
34.00
|
35.00
|
32.00
|
35.00
|
33.38
|
23.33
|
67,300
|
|
|