|
Closing price on 12/16/2022
|
|
| Open |
13.80 |
| High |
13.95 |
| Low |
13.10 |
| Volume |
11,400 |
| Split-adjusted Price |
11.16 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.10
|
13.95
|
13.76
|
11.16
|
11,400
|
|
|
12/15/2022
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.80
|
13.95
|
13.99
|
11.16
|
26,500
|
|
|
12/14/2022
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.92
|
11.20
|
29,700
|
|
|
12/13/2022
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.00
|
13.90
|
13.36
|
11.12
|
25,200
|
|
|
12/12/2022
|
-0.10 / -0.71%
|
13.45
|
14.05
|
13.45
|
13.90
|
13.89
|
11.12
|
49,100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.70
|
11.20
|
25,600
|
|
|
12/8/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.35
|
14.00
|
13.80
|
11.20
|
45,900
|
|
|
12/7/2022
|
-0.95 / -6.35%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.14
|
11.20
|
16,800
|
|
|
12/6/2022
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.50
|
14.95
|
14.86
|
11.96
|
31,700
|
|
|
12/5/2022
|
-0.35 / -2.28%
|
15.15
|
15.50
|
15.00
|
15.00
|
15.16
|
12.00
|
46,300
|
|
|
12/2/2022
|
+0.15 / +0.99%
|
15.20
|
15.35
|
14.75
|
15.35
|
14.92
|
12.28
|
28,700
|
|
|
12/1/2022
|
+0.25 / +1.67%
|
14.95
|
15.40
|
14.95
|
15.20
|
15.05
|
12.16
|
65,400
|
|
|
11/30/2022
|
+0.05 / +0.34%
|
14.90
|
15.40
|
14.40
|
14.95
|
14.77
|
11.96
|
59,000
|
|
|
11/29/2022
|
+0.55 / +3.83%
|
14.50
|
15.20
|
14.45
|
14.90
|
14.84
|
11.92
|
34,900
|
|
|
11/28/2022
|
+0.90 / +6.69%
|
13.40
|
14.35
|
13.40
|
14.35
|
14.24
|
11.48
|
47,100
|
|
|
11/25/2022
|
+0.45 / +3.46%
|
13.00
|
13.45
|
13.00
|
13.45
|
13.21
|
10.76
|
17,700
|
|
|
11/24/2022
|
-0.05 / -0.38%
|
12.50
|
13.05
|
12.35
|
13.00
|
12.65
|
10.40
|
17,000
|
|
|
11/23/2022
|
+0.05 / +0.38%
|
12.50
|
13.25
|
12.50
|
13.05
|
12.77
|
10.44
|
30,700
|
|
|
11/22/2022
|
-0.55 / -4.06%
|
13.55
|
13.95
|
12.65
|
13.00
|
13.32
|
10.40
|
58,600
|
|
|
11/21/2022
|
+0.35 / +2.65%
|
13.85
|
13.95
|
13.10
|
13.55
|
13.50
|
10.84
|
49,200
|
|
|
11/18/2022
|
+0.10 / +0.76%
|
12.50
|
13.80
|
12.35
|
13.20
|
12.80
|
10.56
|
46,900
|
|
|
11/17/2022
|
+0.40 / +3.15%
|
13.50
|
13.55
|
12.35
|
13.10
|
13.17
|
10.48
|
38,800
|
|
|
11/16/2022
|
+0.80 / +6.72%
|
11.10
|
12.70
|
11.10
|
12.70
|
11.90
|
10.16
|
98,300
|
|
|
11/15/2022
|
-0.85 / -6.67%
|
12.00
|
13.00
|
11.90
|
11.90
|
11.92
|
9.52
|
36,300
|
|
|
11/14/2022
|
-0.95 / -6.93%
|
13.50
|
13.70
|
12.75
|
12.75
|
12.95
|
10.20
|
27,500
|
|
|
11/11/2022
|
-1.00 / -6.80%
|
15.20
|
15.20
|
13.70
|
13.70
|
13.96
|
10.96
|
35,100
|
|
|
11/10/2022
|
-1.10 / -6.96%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.86
|
11.76
|
42,900
|
|
|
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
|
|
|