|
Closing price on 2/1/2023
|
|
| Open |
16.45 |
| High |
16.45 |
| Low |
15.35 |
| Volume |
35,000 |
| Split-adjusted Price |
12.32 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.80 / -4.94%
|
16.45
|
16.45
|
15.35
|
15.40
|
15.91
|
12.32
|
35,000
|
|
|
1/31/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
15.85
|
16.20
|
16.02
|
12.96
|
7,000
|
|
|
1/30/2023
|
+1.00 / +6.58%
|
15.30
|
16.25
|
15.25
|
16.20
|
16.08
|
12.96
|
146,700
|
|
|
1/27/2023
|
+0.25 / +1.67%
|
15.05
|
15.40
|
15.05
|
15.20
|
15.12
|
12.16
|
16,600
|
|
|
1/19/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.85
|
11.96
|
14,500
|
|
|
1/18/2023
|
-0.05 / -0.33%
|
14.80
|
15.10
|
14.65
|
14.95
|
14.73
|
11.96
|
45,400
|
|
|
1/17/2023
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.87
|
12.00
|
11,800
|
|
|
1/16/2023
|
-0.05 / -0.34%
|
14.55
|
14.80
|
14.20
|
14.80
|
14.53
|
11.84
|
8,900
|
|
|
1/13/2023
|
-0.15 / -1.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
11.88
|
10,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.84
|
12.00
|
19,400
|
|
|
1/11/2023
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.65
|
15.00
|
14.84
|
12.00
|
31,000
|
|
|
1/10/2023
|
+0.25 / +1.71%
|
14.65
|
14.90
|
14.50
|
14.90
|
14.73
|
11.92
|
13,500
|
|
|
1/9/2023
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.72
|
11.72
|
19,900
|
|
|
1/6/2023
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.80
|
15.00
|
14.94
|
12.00
|
28,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.98
|
12.00
|
17,300
|
|
|
1/4/2023
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.01
|
12.00
|
18,800
|
|
|
1/3/2023
|
-0.80 / -5.10%
|
15.00
|
15.60
|
14.90
|
14.90
|
15.00
|
11.92
|
43,500
|
|
|
12/30/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
15.70
|
15.52
|
12.56
|
66,300
|
|
|
12/29/2022
|
-0.10 / -0.63%
|
15.80
|
16.35
|
15.00
|
15.70
|
15.49
|
12.56
|
41,800
|
|
|
12/28/2022
|
+0.30 / +1.94%
|
15.45
|
15.80
|
14.90
|
15.80
|
15.61
|
12.64
|
75,800
|
|
|
12/27/2022
|
+0.50 / +3.33%
|
14.95
|
15.50
|
13.95
|
15.50
|
14.78
|
12.40
|
174,900
|
|
|
12/26/2022
|
+0.35 / +2.39%
|
15.00
|
15.25
|
14.20
|
15.00
|
14.84
|
12.00
|
57,700
|
|
|
12/23/2022
|
+0.95 / +6.93%
|
14.50
|
14.65
|
14.15
|
14.65
|
14.55
|
11.72
|
141,600
|
|
|
12/22/2022
|
+0.85 / +6.61%
|
13.30
|
13.70
|
13.00
|
13.70
|
13.43
|
10.96
|
56,900
|
|
|
12/21/2022
|
-0.85 / -6.20%
|
13.50
|
13.70
|
12.85
|
12.85
|
13.08
|
10.28
|
20,800
|
|
|
12/20/2022
|
-0.25 / -1.79%
|
13.60
|
13.90
|
13.00
|
13.70
|
13.36
|
10.96
|
24,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.55
|
13.95
|
13.62
|
11.16
|
22,200
|
|
|
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
|
|
|