|
Closing price on 2/21/2023
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
14.90 |
| Volume |
42,900 |
| Split-adjusted Price |
12.16 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
-0.15 / -0.98%
|
15.45
|
15.45
|
14.90
|
15.20
|
15.09
|
12.16
|
42,900
|
|
|
2/20/2023
|
+0.15 / +0.99%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.18
|
12.28
|
35,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.09
|
12.16
|
6,900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.16
|
300
|
|
|
2/15/2023
|
+0.25 / +1.67%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.99
|
12.16
|
7,200
|
|
|
2/14/2023
|
+0.30 / +2.05%
|
14.00
|
15.00
|
14.00
|
14.95
|
14.92
|
11.96
|
6,800
|
|
|
2/13/2023
|
-0.55 / -3.62%
|
14.75
|
15.10
|
14.60
|
14.65
|
14.74
|
11.72
|
20,000
|
|
|
2/10/2023
|
-0.15 / -0.98%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.01
|
12.16
|
29,200
|
|
|
2/9/2023
|
+0.25 / +1.66%
|
15.30
|
15.35
|
15.10
|
15.35
|
15.22
|
12.28
|
3,400
|
|
|
2/8/2023
|
+0.15 / +1.00%
|
15.00
|
15.15
|
14.75
|
15.10
|
14.98
|
12.08
|
24,300
|
|
|
2/7/2023
|
-0.65 / -4.17%
|
15.70
|
15.70
|
14.95
|
14.95
|
15.37
|
11.96
|
30,700
|
|
|
2/6/2023
|
+0.25 / +1.63%
|
15.40
|
15.60
|
15.25
|
15.60
|
15.31
|
12.48
|
19,400
|
|
|
2/3/2023
|
+0.15 / +0.99%
|
15.60
|
15.60
|
15.20
|
15.35
|
15.33
|
12.28
|
18,600
|
|
|
2/2/2023
|
-0.20 / -1.30%
|
15.10
|
15.40
|
14.95
|
15.20
|
15.11
|
12.16
|
41,100
|
|
|
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
|
|
|