|
Closing price on 12/16/2021
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.20 |
| Volume |
28,300 |
| Split-adjusted Price |
21.56 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
-0.35 / -1.07%
|
32.70
|
32.70
|
32.20
|
32.35
|
32.33
|
21.56
|
28,300
|
|
|
12/15/2021
|
-0.30 / -0.91%
|
33.00
|
33.45
|
32.70
|
32.70
|
33.00
|
21.79
|
78,000
|
|
|
12/14/2021
|
-0.40 / -1.20%
|
33.55
|
33.55
|
33.00
|
33.00
|
33.00
|
21.99
|
96,900
|
|
|
12/13/2021
|
+0.20 / +0.60%
|
33.45
|
33.45
|
32.50
|
33.40
|
33.09
|
22.26
|
81,300
|
|
|
12/10/2021
|
+0.10 / +0.30%
|
31.60
|
33.45
|
31.60
|
33.20
|
32.69
|
22.13
|
33,100
|
|
|
12/9/2021
|
+1.80 / +5.75%
|
31.70
|
33.20
|
31.65
|
33.10
|
32.42
|
22.06
|
45,400
|
|
|
12/8/2021
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.85
|
31.30
|
31.02
|
20.86
|
19,700
|
|
|
12/7/2021
|
+0.20 / +0.65%
|
30.80
|
32.60
|
29.50
|
30.90
|
30.16
|
20.59
|
40,300
|
|
|
12/6/2021
|
-2.20 / -6.69%
|
33.50
|
33.50
|
30.65
|
30.70
|
31.18
|
20.46
|
31,300
|
|
|
12/3/2021
|
-1.00 / -2.95%
|
33.80
|
33.80
|
32.00
|
32.90
|
33.07
|
21.93
|
46,300
|
|
|
12/2/2021
|
-0.40 / -1.17%
|
33.70
|
34.20
|
33.40
|
33.90
|
33.70
|
22.59
|
61,700
|
|
|
12/1/2021
|
-0.60 / -1.72%
|
34.60
|
34.90
|
33.70
|
34.30
|
34.05
|
22.86
|
43,500
|
|
|
11/30/2021
|
+0.95 / +2.80%
|
33.70
|
36.30
|
32.30
|
34.90
|
34.03
|
23.26
|
159,800
|
|
|
11/29/2021
|
+0.25 / +0.74%
|
32.85
|
33.95
|
32.85
|
33.95
|
33.23
|
22.63
|
65,300
|
|
|
11/26/2021
|
-0.40 / -1.17%
|
34.10
|
34.10
|
32.10
|
33.70
|
33.18
|
22.46
|
59,400
|
|
|
11/25/2021
|
-0.80 / -2.29%
|
34.70
|
34.70
|
33.00
|
34.10
|
33.63
|
22.73
|
70,000
|
|
|
11/24/2021
|
-0.10 / -0.29%
|
34.60
|
35.20
|
33.70
|
34.90
|
34.36
|
23.26
|
38,300
|
|
|
11/23/2021
|
+1.40 / +4.17%
|
34.00
|
35.00
|
32.00
|
35.00
|
33.38
|
23.33
|
67,300
|
|
|
11/22/2021
|
-0.80 / -2.33%
|
34.50
|
35.80
|
33.00
|
33.60
|
34.16
|
22.39
|
76,800
|
|
|
11/19/2021
|
0.00 / 0.00%
|
33.70
|
36.20
|
33.70
|
34.40
|
34.92
|
22.93
|
126,500
|
|
|
11/18/2021
|
0.00 / 0.00%
|
33.70
|
34.40
|
32.80
|
34.40
|
33.31
|
22.93
|
150,800
|
|
|
11/17/2021
|
-0.10 / -0.29%
|
34.50
|
34.50
|
33.50
|
34.40
|
34.22
|
22.93
|
35,400
|
|
|
11/16/2021
|
+0.60 / +1.77%
|
32.50
|
35.90
|
32.50
|
34.50
|
34.59
|
22.99
|
131,800
|
|
|
11/15/2021
|
+2.20 / +6.94%
|
32.05
|
33.90
|
32.05
|
33.90
|
33.75
|
22.59
|
310,300
|
|
|
11/12/2021
|
+0.90 / +2.92%
|
30.80
|
31.80
|
30.50
|
31.70
|
31.29
|
21.13
|
101,600
|
|
|
11/11/2021
|
+1.15 / +3.88%
|
29.65
|
31.50
|
29.65
|
30.80
|
30.52
|
20.53
|
103,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.50
|
29.65
|
29.67
|
19.76
|
67,400
|
|
|
11/9/2021
|
+0.05 / +0.17%
|
29.70
|
29.90
|
29.55
|
29.65
|
29.62
|
19.76
|
43,500
|
|
|
11/8/2021
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.20
|
29.60
|
29.57
|
19.73
|
70,300
|
|
|
11/5/2021
|
-0.40 / -1.33%
|
30.90
|
30.90
|
29.40
|
29.60
|
29.71
|
19.73
|
41,600
|
|
|