|
Closing price on 12/20/2023
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.05 |
| Volume |
19,400 |
| Split-adjusted Price |
15.86 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2023
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.05
|
17.25
|
17.34
|
15.86
|
19,400
|
|
|
12/19/2023
|
+0.50 / +2.99%
|
16.80
|
17.35
|
16.75
|
17.20
|
17.04
|
15.82
|
39,100
|
|
|
12/18/2023
|
+0.45 / +2.77%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.64
|
15.36
|
43,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.25
|
16.25
|
16.27
|
14.94
|
39,300
|
|
|
12/14/2023
|
+0.05 / +0.31%
|
16.20
|
16.35
|
16.20
|
16.25
|
16.25
|
14.94
|
26,500
|
|
|
12/13/2023
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.15
|
16.20
|
16.29
|
14.90
|
39,300
|
|
|
12/12/2023
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.35
|
16.40
|
16.37
|
15.08
|
18,800
|
|
|
12/11/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.35
|
16.45
|
16.36
|
15.13
|
13,800
|
|
|
12/8/2023
|
-0.10 / -0.60%
|
16.35
|
16.45
|
16.30
|
16.45
|
16.34
|
15.13
|
17,400
|
|
|
12/7/2023
|
+0.15 / +0.91%
|
16.40
|
16.60
|
16.30
|
16.55
|
16.36
|
15.22
|
32,300
|
|
|
12/6/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.37
|
15.08
|
17,600
|
|
|
12/5/2023
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.30
|
16.50
|
16.47
|
15.17
|
5,300
|
|
|
12/4/2023
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.35
|
16.50
|
16.46
|
15.17
|
18,500
|
|
|
12/1/2023
|
+0.15 / +0.93%
|
16.20
|
16.35
|
16.15
|
16.35
|
16.20
|
15.04
|
12,000
|
|
|
11/30/2023
|
-0.10 / -0.61%
|
16.15
|
16.30
|
16.10
|
16.20
|
16.23
|
14.90
|
29,200
|
|
|
11/29/2023
|
-0.10 / -0.61%
|
16.05
|
16.40
|
16.05
|
16.30
|
16.25
|
14.99
|
14,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.24
|
15.08
|
1,700
|
|
|
11/27/2023
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.17
|
15.08
|
18,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.16
|
14.99
|
54,600
|
|
|
11/23/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.49
|
14.99
|
31,100
|
|
|
11/22/2023
|
+0.05 / +0.31%
|
16.10
|
16.45
|
16.00
|
16.40
|
16.28
|
15.08
|
24,000
|
|
|
11/21/2023
|
+0.25 / +1.55%
|
16.20
|
16.45
|
16.00
|
16.35
|
16.10
|
15.04
|
151,200
|
|
|
11/20/2023
|
-0.30 / -1.83%
|
16.00
|
16.65
|
16.00
|
16.10
|
16.20
|
14.81
|
44,400
|
|
|
11/17/2023
|
-0.10 / -0.61%
|
16.50
|
16.55
|
16.15
|
16.40
|
16.32
|
15.08
|
19,700
|
|
|
11/16/2023
|
+0.25 / +1.54%
|
16.25
|
16.50
|
16.00
|
16.50
|
16.20
|
15.17
|
47,600
|
|
|
11/15/2023
|
-0.05 / -0.31%
|
16.70
|
16.70
|
16.25
|
16.25
|
16.49
|
14.94
|
36,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.20
|
16.30
|
16.30
|
14.99
|
17,300
|
|
|
11/13/2023
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.10
|
16.30
|
16.27
|
14.99
|
11,700
|
|
|
11/10/2023
|
-0.35 / -2.08%
|
16.75
|
16.85
|
16.50
|
16.50
|
16.68
|
15.17
|
10,300
|
|
|
11/9/2023
|
+0.40 / +2.43%
|
17.05
|
17.05
|
16.40
|
16.85
|
16.63
|
15.50
|
54,900
|
|
|