|
Closing price on 2/6/2025
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
17,800 |
| Split-adjusted Price |
17.60 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2024
|
-0.15 / -0.81%
|
18.40
|
18.45
|
18.30
|
18.30
|
18.36
|
18.30
|
168,662
|
|
|
12/27/2024
|
-0.30 / -1.60%
|
18.75
|
18.75
|
18.40
|
18.45
|
18.54
|
18.45
|
37,600
|
|
|
12/26/2024
|
-0.05 / -0.27%
|
18.80
|
18.85
|
18.60
|
18.75
|
18.78
|
18.75
|
19,500
|
|
|
12/25/2024
|
+0.25 / +1.35%
|
18.45
|
18.80
|
18.45
|
18.80
|
18.60
|
18.80
|
80,800
|
|
|
12/24/2024
|
-0.20 / -1.07%
|
18.75
|
18.90
|
18.55
|
18.55
|
18.74
|
18.55
|
7,200
|
|
|
12/23/2024
|
+0.35 / +1.90%
|
18.30
|
18.75
|
18.30
|
18.75
|
18.53
|
18.75
|
19,700
|
|
|
12/20/2024
|
+0.10 / +0.55%
|
18.25
|
18.45
|
18.25
|
18.40
|
18.43
|
18.40
|
17,000
|
|
|
12/19/2024
|
-0.15 / -0.81%
|
18.35
|
18.35
|
18.20
|
18.30
|
18.26
|
18.30
|
88,000
|
|
|