|
Closing price on 11/24/2021
|
|
| Open |
34.60 |
| High |
35.20 |
| Low |
33.70 |
| Volume |
38,300 |
| Split-adjusted Price |
20.23 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
-0.10 / -0.29%
|
34.60
|
35.20
|
33.70
|
34.90
|
34.36
|
20.23
|
38,300
|
|
|
11/23/2021
|
+1.40 / +4.17%
|
34.00
|
35.00
|
32.00
|
35.00
|
33.38
|
20.28
|
67,300
|
|
|
11/22/2021
|
-0.80 / -2.33%
|
34.50
|
35.80
|
33.00
|
33.60
|
34.16
|
19.47
|
76,800
|
|
|
11/19/2021
|
0.00 / 0.00%
|
33.70
|
36.20
|
33.70
|
34.40
|
34.92
|
19.94
|
126,500
|
|
|
11/18/2021
|
0.00 / 0.00%
|
33.70
|
34.40
|
32.80
|
34.40
|
33.31
|
19.94
|
150,800
|
|
|
11/17/2021
|
-0.10 / -0.29%
|
34.50
|
34.50
|
33.50
|
34.40
|
34.22
|
19.94
|
35,400
|
|
|
11/16/2021
|
+0.60 / +1.77%
|
32.50
|
35.90
|
32.50
|
34.50
|
34.59
|
19.99
|
131,800
|
|
|
11/15/2021
|
+2.20 / +6.94%
|
32.05
|
33.90
|
32.05
|
33.90
|
33.75
|
19.65
|
310,300
|
|
|
11/12/2021
|
+0.90 / +2.92%
|
30.80
|
31.80
|
30.50
|
31.70
|
31.29
|
18.37
|
101,600
|
|
|
11/11/2021
|
+1.15 / +3.88%
|
29.65
|
31.50
|
29.65
|
30.80
|
30.52
|
17.85
|
103,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.50
|
29.65
|
29.67
|
17.18
|
67,400
|
|
|
11/9/2021
|
+0.05 / +0.17%
|
29.70
|
29.90
|
29.55
|
29.65
|
29.62
|
17.18
|
43,500
|
|
|
11/8/2021
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.20
|
29.60
|
29.57
|
17.15
|
70,300
|
|
|
11/5/2021
|
-0.40 / -1.33%
|
30.90
|
30.90
|
29.40
|
29.60
|
29.71
|
17.15
|
41,600
|
|
|
11/4/2021
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.90
|
30.00
|
30.24
|
17.39
|
49,300
|
|
|
11/3/2021
|
-2.00 / -6.25%
|
32.00
|
33.00
|
29.80
|
30.00
|
31.92
|
17.39
|
136,200
|
|
|
11/2/2021
|
+0.75 / +2.40%
|
31.25
|
32.50
|
31.25
|
32.00
|
32.12
|
18.54
|
133,000
|
|
|
11/1/2021
|
+1.95 / +6.66%
|
29.35
|
31.35
|
29.00
|
31.25
|
30.56
|
18.11
|
240,800
|
|
|
10/29/2021
|
-0.40 / -1.35%
|
29.90
|
29.90
|
29.00
|
29.30
|
29.39
|
16.98
|
72,400
|
|
|
10/28/2021
|
+0.85 / +2.95%
|
28.60
|
30.85
|
28.60
|
29.70
|
29.84
|
17.21
|
117,900
|
|
|
10/27/2021
|
+0.35 / +1.23%
|
28.95
|
29.00
|
28.35
|
28.85
|
28.74
|
16.72
|
108,600
|
|
|
10/26/2021
|
-0.35 / -1.21%
|
28.50
|
28.80
|
28.20
|
28.50
|
28.51
|
16.52
|
77,800
|
|
|
10/25/2021
|
-0.15 / -0.52%
|
28.55
|
29.00
|
28.10
|
28.85
|
28.63
|
16.72
|
39,200
|
|
|
10/22/2021
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.25
|
29.00
|
28.60
|
16.81
|
55,700
|
|
|
10/21/2021
|
-0.15 / -0.51%
|
29.00
|
29.15
|
28.00
|
29.00
|
28.24
|
16.81
|
121,900
|
|
|
10/20/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.50
|
29.15
|
28.85
|
16.89
|
51,100
|
|
|
10/19/2021
|
+0.05 / +0.17%
|
28.50
|
30.00
|
28.50
|
29.15
|
29.03
|
16.89
|
40,400
|
|
|
10/18/2021
|
-0.70 / -2.35%
|
29.30
|
29.50
|
28.50
|
29.10
|
29.06
|
16.86
|
63,800
|
|
|
10/15/2021
|
-0.20 / -0.67%
|
30.00
|
30.10
|
29.55
|
29.80
|
29.84
|
17.27
|
61,500
|
|
|
10/14/2021
|
+1.25 / +4.35%
|
29.90
|
30.70
|
29.00
|
30.00
|
29.79
|
17.39
|
188,700
|
|
|