|
Closing price on 2/18/2025
|
|
| Open |
18.00 |
| High |
18.15 |
| Low |
18.00 |
| Volume |
125,826 |
| Split-adjusted Price |
18.00 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.05 / +0.28%
|
18.00
|
18.15
|
18.00
|
18.00
|
18.04
|
18.00
|
125,826
|
|
|
2/17/2025
|
+0.25 / +1.41%
|
17.80
|
18.10
|
17.75
|
17.95
|
17.92
|
17.95
|
208,100
|
|
|
2/14/2025
|
+0.10 / +0.57%
|
17.65
|
17.90
|
17.65
|
17.70
|
17.72
|
17.70
|
25,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.58
|
17.60
|
429,100
|
|
|
2/12/2025
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.66
|
17.60
|
43,000
|
|
|
2/11/2025
|
+0.15 / +0.85%
|
17.75
|
17.95
|
17.65
|
17.80
|
17.77
|
17.80
|
25,000
|
|
|
2/10/2025
|
-0.10 / -0.56%
|
17.60
|
17.95
|
17.55
|
17.65
|
17.63
|
17.65
|
28,200
|
|
|
2/7/2025
|
+0.15 / +0.85%
|
17.95
|
17.95
|
17.60
|
17.75
|
17.66
|
17.75
|
6,900
|
|
|
2/6/2025
|
+0.05 / +0.28%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
17.60
|
17,800
|
|
|
2/5/2025
|
-0.05 / -0.28%
|
17.60
|
18.00
|
17.55
|
17.55
|
17.61
|
17.55
|
4,100
|
|
|
2/4/2025
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.40
|
17.60
|
17.48
|
17.60
|
17,200
|
|
|
2/3/2025
|
+0.15 / +0.87%
|
17.30
|
17.45
|
17.25
|
17.45
|
17.30
|
17.45
|
14,700
|
|
|
1/24/2025
|
-0.20 / -1.14%
|
17.45
|
17.45
|
17.30
|
17.30
|
17.35
|
17.30
|
55,300
|
|
|
1/23/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.35
|
17.50
|
17.42
|
17.50
|
5,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.36
|
17.40
|
59,600
|
|
|
1/21/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.35
|
17.40
|
17.39
|
17.40
|
38,400
|
|
|
1/20/2025
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.38
|
17.50
|
48,500
|
|
|
1/17/2025
|
-0.05 / -0.28%
|
17.65
|
17.85
|
17.60
|
17.60
|
17.69
|
17.60
|
15,200
|
|
|
1/16/2025
|
+0.05 / +0.28%
|
17.65
|
17.85
|
17.65
|
17.65
|
17.69
|
17.65
|
3,500
|
|
|
1/15/2025
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.58
|
17.60
|
41,400
|
|
|
1/14/2025
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.58
|
17.70
|
58,300
|
|
|
1/13/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.66
|
17.80
|
24,000
|
|
|
1/10/2025
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.60
|
17.85
|
17.77
|
17.85
|
7,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.87
|
17.90
|
20,400
|
|
|
1/8/2025
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.85
|
17.90
|
8,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
17.85
|
18.25
|
17.70
|
17.85
|
17.80
|
17.85
|
30,100
|
|
|
1/6/2025
|
-0.45 / -2.46%
|
18.25
|
18.25
|
17.85
|
17.85
|
18.01
|
17.85
|
51,000
|
|
|
1/3/2025
|
+0.10 / +0.55%
|
18.20
|
18.35
|
18.00
|
18.30
|
18.13
|
18.30
|
41,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.29
|
18.20
|
41,300
|
|
|
12/31/2024
|
-0.10 / -0.55%
|
18.25
|
18.30
|
18.20
|
18.20
|
18.22
|
18.20
|
54,700
|
|
|