|
Closing price on 12/5/2023
|
|
| Open |
16.65 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
5,300 |
| Split-adjusted Price |
15.17 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2023
|
+0.40 / +2.49%
|
16.05
|
16.50
|
16.05
|
16.45
|
16.24
|
15.13
|
27,200
|
|
|
11/7/2023
|
-0.35 / -2.13%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.21
|
14.76
|
174,240
|
|
|
11/6/2023
|
-0.10 / -0.61%
|
16.10
|
16.65
|
16.10
|
16.40
|
16.14
|
15.08
|
490,000
|
|
|
11/3/2023
|
-0.30 / -1.79%
|
16.50
|
16.50
|
15.95
|
16.50
|
16.13
|
15.17
|
27,200
|
|
|
11/2/2023
|
+0.65 / +4.02%
|
16.15
|
16.80
|
16.15
|
16.80
|
16.30
|
15.45
|
16,700
|
|
|
11/1/2023
|
+0.20 / +1.25%
|
16.25
|
16.25
|
15.90
|
16.15
|
16.01
|
14.85
|
36,700
|
|
|
10/31/2023
|
+0.30 / +1.92%
|
16.35
|
16.35
|
15.50
|
15.95
|
15.78
|
14.67
|
859,500
|
|
|
10/30/2023
|
-1.00 / -6.01%
|
16.65
|
16.80
|
15.65
|
15.65
|
16.13
|
14.39
|
18,600
|
|
|
10/27/2023
|
+0.30 / +1.83%
|
16.40
|
16.75
|
16.15
|
16.65
|
16.43
|
15.31
|
1,687,500
|
|
|
10/26/2023
|
-0.75 / -4.39%
|
16.50
|
16.50
|
15.95
|
16.35
|
16.01
|
15.04
|
1,348,100
|
|
|
10/25/2023
|
0.00 / 0.00%
|
16.65
|
17.10
|
16.65
|
17.10
|
16.83
|
15.73
|
3,200
|
|
|