|
Closing price on 11/9/2022
|
|
| Open |
15.30 |
| High |
16.20 |
| Low |
15.30 |
| Volume |
13,100 |
| Split-adjusted Price |
12.64 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.30 / -1.86%
|
15.30
|
16.20
|
15.30
|
15.80
|
15.79
|
12.64
|
13,100
|
|
|
11/8/2022
|
-0.25 / -1.53%
|
16.50
|
16.50
|
15.35
|
16.10
|
15.73
|
12.88
|
3,300
|
|
|
11/7/2022
|
-0.60 / -3.54%
|
16.50
|
16.70
|
15.80
|
16.35
|
15.92
|
13.08
|
35,300
|
|
|
11/4/2022
|
-0.25 / -1.45%
|
17.80
|
17.80
|
16.00
|
16.95
|
16.18
|
13.56
|
22,900
|
|
|
11/3/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.97
|
13.76
|
8,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
16.50
|
17.35
|
16.50
|
17.00
|
16.63
|
13.60
|
3,900
|
|
|
11/1/2022
|
+0.20 / +1.19%
|
17.25
|
17.25
|
16.90
|
17.00
|
16.98
|
13.60
|
13,300
|
|
|
10/31/2022
|
-0.15 / -0.88%
|
17.05
|
17.50
|
16.50
|
16.80
|
16.79
|
13.44
|
12,000
|
|
|
10/28/2022
|
-0.25 / -1.45%
|
17.20
|
17.80
|
16.50
|
16.95
|
16.94
|
13.56
|
29,700
|
|
|
10/27/2022
|
+0.25 / +1.47%
|
16.95
|
17.90
|
15.80
|
17.20
|
16.51
|
13.76
|
51,000
|
|
|
10/26/2022
|
-1.25 / -6.87%
|
18.05
|
18.05
|
16.95
|
16.95
|
16.99
|
13.56
|
74,500
|
|
|
10/25/2022
|
-1.35 / -6.91%
|
18.25
|
19.95
|
18.20
|
18.20
|
18.26
|
14.56
|
29,000
|
|
|
10/24/2022
|
-1.45 / -6.90%
|
21.00
|
21.50
|
19.55
|
19.55
|
20.08
|
15.63
|
6,700
|
|
|
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
|
|
|