|
Closing price on 10/21/2022
|
|
| Open |
22.45 |
| High |
22.45 |
| Low |
19.80 |
| Volume |
57,100 |
| Split-adjusted Price |
16.79 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.25 / -1.18%
|
22.45
|
22.45
|
19.80
|
21.00
|
20.86
|
16.79
|
57,100
|
|
|
10/20/2022
|
+1.10 / +4.51%
|
24.95
|
26.00
|
24.50
|
25.50
|
25.15
|
16.99
|
11,000
|
|
|
10/19/2022
|
-1.05 / -4.13%
|
25.45
|
25.45
|
24.40
|
24.40
|
24.83
|
16.26
|
14,100
|
|
|
10/18/2022
|
+0.25 / +0.99%
|
25.65
|
25.70
|
25.35
|
25.45
|
25.53
|
16.96
|
13,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.35
|
25.20
|
24.88
|
16.79
|
13,600
|
|
|
10/14/2022
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.70
|
25.20
|
25.04
|
16.79
|
11,800
|
|
|
10/13/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
24.80
|
16.79
|
8,000
|
|
|
10/12/2022
|
+0.40 / +1.61%
|
24.80
|
25.70
|
23.10
|
25.20
|
24.34
|
16.79
|
27,900
|
|
|
10/11/2022
|
-1.05 / -4.06%
|
24.90
|
25.85
|
24.50
|
24.80
|
24.58
|
16.53
|
10,400
|
|
|
10/10/2022
|
-0.05 / -0.19%
|
24.60
|
25.90
|
24.60
|
25.85
|
25.60
|
17.23
|
4,900
|
|
|
10/7/2022
|
-0.30 / -1.15%
|
25.00
|
26.05
|
24.60
|
25.90
|
25.34
|
17.26
|
14,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
26.20
|
26.50
|
25.30
|
26.20
|
25.91
|
17.46
|
18,300
|
|
|
10/5/2022
|
+1.70 / +6.94%
|
24.65
|
26.20
|
24.65
|
26.20
|
25.88
|
17.46
|
24,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
24.50
|
25.05
|
24.50
|
24.50
|
24.90
|
16.33
|
24,800
|
|
|
10/3/2022
|
-1.30 / -5.04%
|
25.80
|
25.80
|
24.50
|
24.50
|
24.66
|
16.33
|
30,100
|
|
|
9/30/2022
|
-0.70 / -2.64%
|
25.10
|
26.00
|
25.00
|
25.80
|
25.17
|
17.19
|
21,700
|
|
|
9/29/2022
|
+0.40 / +1.53%
|
26.20
|
26.90
|
26.10
|
26.50
|
26.34
|
17.66
|
14,500
|
|
|
9/28/2022
|
+0.05 / +0.19%
|
26.00
|
26.60
|
25.50
|
26.10
|
26.01
|
17.39
|
9,000
|
|
|
9/27/2022
|
+0.05 / +0.19%
|
27.00
|
27.00
|
24.55
|
26.05
|
25.82
|
17.36
|
2,000
|
|
|
9/26/2022
|
-1.25 / -4.59%
|
27.00
|
27.00
|
25.35
|
26.00
|
25.59
|
17.33
|
81,300
|
|
|
9/23/2022
|
+0.25 / +0.93%
|
27.70
|
27.70
|
26.80
|
27.25
|
26.91
|
18.16
|
19,900
|
|
|
9/22/2022
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.30
|
27.00
|
26.90
|
17.99
|
11,800
|
|
|
9/21/2022
|
-0.20 / -0.73%
|
27.40
|
27.45
|
26.80
|
27.20
|
26.95
|
18.13
|
18,300
|
|
|
9/20/2022
|
+0.30 / +1.11%
|
27.90
|
27.90
|
26.80
|
27.40
|
26.97
|
18.26
|
47,500
|
|
|
9/19/2022
|
-1.55 / -5.41%
|
28.05
|
28.80
|
27.00
|
27.10
|
27.97
|
18.06
|
39,500
|
|
|
9/16/2022
|
-0.35 / -1.21%
|
28.40
|
28.95
|
28.05
|
28.65
|
28.43
|
19.09
|
7,000
|
|
|
9/15/2022
|
+0.85 / +3.02%
|
29.65
|
29.65
|
28.00
|
29.00
|
28.64
|
19.33
|
18,500
|
|
|
9/14/2022
|
-0.25 / -0.88%
|
27.70
|
28.15
|
27.70
|
28.15
|
27.92
|
18.76
|
37,600
|
|
|
9/13/2022
|
+0.05 / +0.18%
|
28.10
|
28.60
|
28.05
|
28.40
|
28.16
|
18.93
|
17,800
|
|
|
9/12/2022
|
-0.45 / -1.56%
|
29.00
|
29.00
|
28.35
|
28.35
|
28.47
|
18.89
|
15,300
|
|
|