|
Closing price on 11/8/2024
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
18.15 |
| Volume |
66,200 |
| Split-adjusted Price |
18.40 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.15
|
18.40
|
18.29
|
18.40
|
66,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.24
|
18.30
|
81,900
|
|
|
11/6/2024
|
+0.60 / +3.39%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.15
|
18.30
|
96,100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.66
|
17.70
|
18,900
|
|
|
11/4/2024
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.68
|
17.70
|
52,900
|
|
|
11/1/2024
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.78
|
17.90
|
19,800
|
|
|
10/31/2024
|
-0.25 / -1.38%
|
18.10
|
18.10
|
17.85
|
17.85
|
17.97
|
17.85
|
11,500
|
|
|
10/30/2024
|
+0.10 / +0.56%
|
18.05
|
18.10
|
18.00
|
18.10
|
18.00
|
18.10
|
67,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.86
|
18.00
|
27,400
|
|
|
10/28/2024
|
+0.15 / +0.84%
|
17.85
|
18.05
|
17.80
|
18.00
|
17.93
|
18.00
|
35,500
|
|
|
10/25/2024
|
+0.15 / +0.85%
|
17.70
|
17.90
|
17.70
|
17.85
|
17.83
|
17.85
|
21,000
|
|
|
10/24/2024
|
+0.05 / +0.28%
|
17.75
|
17.80
|
17.70
|
17.70
|
17.75
|
17.70
|
28,300
|
|
|
10/23/2024
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.60
|
17.65
|
17.72
|
17.65
|
11,300
|
|
|
10/22/2024
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.63
|
17.70
|
27,800
|
|
|
10/21/2024
|
+0.05 / +0.28%
|
17.45
|
17.80
|
17.45
|
17.60
|
17.56
|
17.60
|
17,100
|
|
|
10/18/2024
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.45
|
17.55
|
17.53
|
17.55
|
29,400
|
|
|
10/17/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.45
|
17.50
|
17.45
|
17.50
|
28,000
|
|
|
10/16/2024
|
-0.05 / -0.28%
|
17.45
|
17.50
|
17.45
|
17.50
|
17.47
|
17.50
|
2,300
|
|
|
10/15/2024
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.40
|
17.55
|
17.46
|
17.55
|
17,900
|
|
|
10/14/2024
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.66
|
17.60
|
1,600
|
|
|
10/11/2024
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.55
|
17.70
|
17.57
|
17.70
|
21,600
|
|
|
10/10/2024
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.55
|
17.55
|
17.58
|
17.55
|
33,900
|
|
|
10/9/2024
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.55
|
17.60
|
17.58
|
17.60
|
15,800
|
|
|
10/8/2024
|
+0.05 / +0.28%
|
17.70
|
17.70
|
17.45
|
17.65
|
17.52
|
17.65
|
12,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.45
|
17.60
|
17.83
|
17.60
|
25,800
|
|
|
10/4/2024
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.60
|
17.60
|
17.63
|
17.60
|
1,900
|
|
|
10/3/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.55
|
17.65
|
17.64
|
17.65
|
11,000
|
|
|
10/2/2024
|
+0.05 / +0.28%
|
17.55
|
17.65
|
17.55
|
17.65
|
17.56
|
17.65
|
13,700
|
|
|
10/1/2024
|
+0.10 / +0.57%
|
17.45
|
17.80
|
17.45
|
17.60
|
17.57
|
17.60
|
55,900
|
|
|
9/30/2024
|
+0.15 / +0.86%
|
17.35
|
17.50
|
17.35
|
17.50
|
17.39
|
17.50
|
41,700
|
|
|