Closing price on 10/27/2021
|
|
Open |
28.95 |
High |
29.00 |
Low |
28.35 |
Volume |
108,600 |
Split-adjusted Price |
19.23 |
|
|
HUB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
+0.35 / +1.23%
|
28.95
|
29.00
|
28.35
|
28.85
|
28.74
|
19.23
|
108,600
|
|
10/26/2021
|
-0.35 / -1.21%
|
28.50
|
28.80
|
28.20
|
28.50
|
28.51
|
18.99
|
77,800
|
|
10/25/2021
|
-0.15 / -0.52%
|
28.55
|
29.00
|
28.10
|
28.85
|
28.63
|
19.23
|
39,200
|
|
10/22/2021
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.25
|
29.00
|
28.60
|
19.33
|
55,700
|
|
10/21/2021
|
-0.15 / -0.51%
|
29.00
|
29.15
|
28.00
|
29.00
|
28.24
|
19.33
|
121,900
|
|
10/20/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.50
|
29.15
|
28.85
|
19.43
|
51,100
|
|
10/19/2021
|
+0.05 / +0.17%
|
28.50
|
30.00
|
28.50
|
29.15
|
29.03
|
19.43
|
40,400
|
|
10/18/2021
|
-0.70 / -2.35%
|
29.30
|
29.50
|
28.50
|
29.10
|
29.06
|
19.39
|
63,800
|
|
10/15/2021
|
-0.20 / -0.67%
|
30.00
|
30.10
|
29.55
|
29.80
|
29.84
|
19.86
|
61,500
|
|
10/14/2021
|
+1.25 / +4.35%
|
29.90
|
30.70
|
29.00
|
30.00
|
29.79
|
19.99
|
188,700
|
|
10/13/2021
|
+1.85 / +6.88%
|
26.70
|
28.75
|
26.60
|
28.75
|
28.26
|
19.16
|
287,300
|
|
10/12/2021
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.60
|
26.90
|
26.80
|
17.93
|
77,700
|
|
10/11/2021
|
0.00 / 0.00%
|
27.05
|
27.05
|
26.20
|
27.00
|
26.68
|
17.99
|
86,800
|
|
10/8/2021
|
-0.20 / -0.74%
|
27.45
|
27.45
|
26.80
|
27.00
|
27.19
|
17.99
|
32,000
|
|
10/7/2021
|
0.00 / 0.00%
|
26.80
|
27.50
|
26.50
|
27.20
|
27.18
|
18.13
|
77,600
|
|
10/6/2021
|
+0.80 / +3.03%
|
26.05
|
27.40
|
26.05
|
27.20
|
26.96
|
18.13
|
70,500
|
|
10/5/2021
|
-0.60 / -2.22%
|
26.25
|
27.00
|
26.25
|
26.40
|
26.52
|
17.59
|
76,400
|
|
10/4/2021
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.00
|
27.00
|
26.70
|
17.99
|
94,100
|
|
10/1/2021
|
-0.60 / -2.15%
|
27.90
|
27.90
|
26.70
|
27.30
|
27.30
|
18.19
|
65,200
|
|
9/30/2021
|
+0.50 / +1.82%
|
29.10
|
29.10
|
27.40
|
27.90
|
28.13
|
18.59
|
92,600
|
|
9/29/2021
|
+1.75 / +6.82%
|
27.30
|
27.40
|
26.00
|
27.40
|
27.37
|
18.26
|
324,400
|
|
9/28/2021
|
+1.65 / +6.88%
|
23.90
|
25.65
|
23.90
|
25.65
|
25.29
|
17.09
|
253,300
|
|
9/27/2021
|
-0.35 / -1.44%
|
24.95
|
24.95
|
24.00
|
24.00
|
24.16
|
15.99
|
15,400
|
|
9/24/2021
|
-0.05 / -0.20%
|
24.70
|
25.00
|
24.15
|
24.35
|
24.49
|
16.23
|
42,300
|
|
9/23/2021
|
-0.10 / -0.41%
|
24.70
|
25.00
|
24.20
|
24.40
|
24.59
|
16.26
|
34,200
|
|
9/22/2021
|
-0.15 / -0.61%
|
24.90
|
24.90
|
24.05
|
24.50
|
24.47
|
16.33
|
12,300
|
|
9/21/2021
|
+0.55 / +2.28%
|
24.10
|
24.80
|
24.10
|
24.65
|
24.24
|
16.43
|
28,100
|
|
9/20/2021
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.67
|
16.06
|
4,500
|
|
9/17/2021
|
+0.60 / +2.46%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.44
|
16.66
|
24,300
|
|
9/16/2021
|
+0.15 / +0.62%
|
24.25
|
24.40
|
24.00
|
24.40
|
24.04
|
16.26
|
7,900
|
|
|