|
Closing price on 2/10/2022
|
|
| Open |
31.20 |
| High |
32.35 |
| Low |
31.20 |
| Volume |
21,700 |
| Split-adjusted Price |
20.79 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.80 / -2.50%
|
31.20
|
32.35
|
31.20
|
31.20
|
31.50
|
20.79
|
21,700
|
|
|
2/9/2022
|
-0.40 / -1.23%
|
31.75
|
32.30
|
31.60
|
32.00
|
31.68
|
21.33
|
9,700
|
|
|
2/8/2022
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.70
|
32.40
|
32.10
|
21.59
|
11,800
|
|
|
2/7/2022
|
-0.50 / -1.52%
|
33.00
|
33.00
|
31.65
|
32.50
|
32.33
|
21.66
|
1,800
|
|
|
1/28/2022
|
+1.05 / +3.29%
|
31.90
|
33.00
|
30.80
|
33.00
|
31.66
|
21.99
|
27,600
|
|
|
1/27/2022
|
-0.05 / -0.16%
|
33.00
|
33.00
|
30.60
|
31.95
|
31.55
|
21.29
|
8,300
|
|
|
1/26/2022
|
-1.00 / -3.03%
|
32.75
|
32.75
|
31.20
|
32.00
|
31.48
|
21.33
|
13,800
|
|
|
1/25/2022
|
+1.20 / +3.77%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.22
|
21.99
|
11,600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.00
|
31.80
|
31.47
|
21.19
|
27,200
|
|
|
1/21/2022
|
-0.70 / -2.15%
|
31.80
|
32.45
|
31.70
|
31.80
|
31.91
|
21.19
|
8,500
|
|
|
1/20/2022
|
+0.55 / +1.72%
|
31.95
|
32.60
|
31.00
|
32.50
|
32.07
|
21.66
|
140,500
|
|
|
1/19/2022
|
-0.65 / -1.99%
|
31.65
|
32.60
|
31.00
|
31.95
|
31.40
|
21.29
|
40,000
|
|
|
1/18/2022
|
0.00 / 0.00%
|
32.60
|
33.50
|
31.60
|
32.60
|
32.29
|
21.73
|
33,700
|
|
|
1/17/2022
|
+0.75 / +2.35%
|
32.50
|
33.10
|
32.50
|
32.60
|
32.80
|
21.73
|
117,100
|
|
|
1/14/2022
|
+0.20 / +0.63%
|
33.00
|
33.00
|
31.65
|
31.85
|
32.39
|
21.23
|
27,900
|
|
|
1/13/2022
|
+0.15 / +0.48%
|
33.00
|
33.00
|
31.50
|
31.65
|
31.70
|
21.09
|
71,800
|
|
|
1/12/2022
|
-1.50 / -4.55%
|
32.35
|
32.50
|
31.50
|
31.50
|
32.18
|
20.99
|
23,400
|
|
|
1/11/2022
|
+0.20 / +0.61%
|
32.80
|
33.00
|
32.00
|
33.00
|
32.58
|
21.99
|
9,300
|
|
|
1/10/2022
|
-0.40 / -1.20%
|
33.30
|
33.30
|
32.40
|
32.80
|
32.51
|
21.86
|
18,700
|
|
|
1/7/2022
|
+0.80 / +2.47%
|
32.50
|
33.50
|
32.20
|
33.20
|
32.67
|
22.13
|
46,400
|
|
|
1/6/2022
|
-0.80 / -2.41%
|
33.10
|
33.20
|
32.20
|
32.40
|
32.79
|
21.59
|
13,500
|
|
|
1/5/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.70
|
33.20
|
33.11
|
22.13
|
10,600
|
|
|
1/4/2022
|
-1.10 / -3.21%
|
34.20
|
34.20
|
33.10
|
33.20
|
33.42
|
22.13
|
23,700
|
|
|
12/31/2021
|
-0.10 / -0.29%
|
34.30
|
34.50
|
32.15
|
34.30
|
33.26
|
22.86
|
57,700
|
|
|
12/30/2021
|
+0.90 / +2.69%
|
33.50
|
35.00
|
31.80
|
34.40
|
33.56
|
22.93
|
59,600
|
|
|
12/29/2021
|
+1.00 / +3.08%
|
32.00
|
33.50
|
31.50
|
33.50
|
32.37
|
22.33
|
48,800
|
|
|
12/28/2021
|
+0.95 / +3.01%
|
31.60
|
32.50
|
31.15
|
32.50
|
31.59
|
21.66
|
43,300
|
|
|
12/27/2021
|
-0.95 / -2.92%
|
31.30
|
32.30
|
31.30
|
31.55
|
31.49
|
21.03
|
26,800
|
|
|
12/24/2021
|
+0.40 / +1.25%
|
31.40
|
32.50
|
31.40
|
32.50
|
31.61
|
21.66
|
71,400
|
|
|
12/23/2021
|
-0.40 / -1.23%
|
32.50
|
32.50
|
31.00
|
32.10
|
31.35
|
21.39
|
44,800
|
|
|