|
Closing price on 3/29/2022
|
|
| Open |
47.90 |
| High |
48.25 |
| Low |
46.20 |
| Volume |
270,600 |
| Split-adjusted Price |
32.16 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+3.15 / +6.98%
|
47.90
|
48.25
|
46.20
|
48.25
|
47.82
|
32.16
|
270,600
|
|
|
3/28/2022
|
+2.95 / +7.00%
|
42.20
|
45.10
|
42.20
|
45.10
|
44.82
|
30.06
|
347,100
|
|
|
3/25/2022
|
+2.75 / +6.98%
|
39.90
|
42.15
|
39.00
|
42.15
|
41.11
|
28.09
|
226,000
|
|
|
3/24/2022
|
+0.80 / +2.07%
|
39.80
|
39.80
|
38.00
|
39.40
|
38.96
|
26.26
|
142,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
39.70
|
40.50
|
38.60
|
38.60
|
39.48
|
25.72
|
419,000
|
|
|
3/22/2022
|
+2.50 / +6.93%
|
36.40
|
38.60
|
36.40
|
38.60
|
38.45
|
25.72
|
390,900
|
|
|
3/21/2022
|
-1.10 / -2.96%
|
37.00
|
37.00
|
34.80
|
36.10
|
36.05
|
24.06
|
7,112,100
|
|
|
3/18/2022
|
-0.40 / -1.06%
|
37.60
|
37.90
|
36.50
|
37.20
|
37.26
|
24.79
|
91,400
|
|
|
3/17/2022
|
+0.10 / +0.27%
|
37.35
|
38.50
|
36.10
|
37.60
|
37.71
|
25.06
|
188,000
|
|
|
3/16/2022
|
+1.45 / +4.02%
|
38.55
|
38.55
|
37.00
|
37.50
|
38.23
|
24.99
|
589,600
|
|
|
3/15/2022
|
+2.35 / +6.97%
|
36.05
|
36.05
|
36.05
|
36.05
|
36.05
|
24.03
|
68,200
|
|
|
3/14/2022
|
+2.20 / +6.98%
|
31.50
|
33.70
|
31.50
|
33.70
|
33.43
|
22.46
|
476,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.35
|
31.50
|
31.47
|
20.99
|
30,400
|
|
|
3/10/2022
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.47
|
20.99
|
20,400
|
|
|
3/9/2022
|
-0.15 / -0.47%
|
31.65
|
31.65
|
31.20
|
31.50
|
31.44
|
20.99
|
5,600
|
|
|
3/8/2022
|
0.00 / 0.00%
|
31.65
|
32.00
|
31.40
|
31.65
|
31.74
|
21.09
|
24,600
|
|
|
3/7/2022
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.15
|
31.65
|
31.23
|
21.09
|
12,600
|
|
|
3/4/2022
|
+0.15 / +0.48%
|
31.50
|
31.65
|
31.50
|
31.65
|
31.51
|
21.09
|
4,300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.20
|
31.50
|
31.47
|
20.99
|
12,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
31.75
|
32.00
|
31.40
|
31.50
|
31.50
|
20.99
|
23,500
|
|
|
3/1/2022
|
-1.00 / -3.08%
|
32.00
|
32.00
|
31.40
|
31.50
|
31.57
|
20.99
|
29,800
|
|
|
2/28/2022
|
+0.90 / +2.85%
|
32.00
|
32.85
|
31.35
|
32.50
|
32.18
|
21.66
|
51,400
|
|
|
2/25/2022
|
-0.15 / -0.47%
|
31.10
|
31.90
|
31.10
|
31.60
|
31.55
|
21.06
|
42,200
|
|
|
2/24/2022
|
-0.15 / -0.47%
|
32.15
|
32.15
|
31.35
|
31.75
|
31.59
|
21.16
|
42,800
|
|
|
2/23/2022
|
+0.40 / +1.27%
|
31.50
|
31.95
|
31.40
|
31.90
|
31.53
|
21.26
|
44,500
|
|
|
2/22/2022
|
-0.80 / -2.48%
|
31.90
|
32.20
|
31.50
|
31.50
|
31.59
|
20.99
|
23,100
|
|
|
2/21/2022
|
+0.40 / +1.25%
|
31.20
|
32.50
|
31.20
|
32.30
|
31.71
|
21.53
|
61,900
|
|
|
2/18/2022
|
+0.40 / +1.27%
|
31.50
|
32.55
|
31.50
|
31.90
|
32.08
|
21.26
|
75,500
|
|
|
2/17/2022
|
-0.10 / -0.32%
|
31.00
|
32.50
|
31.00
|
31.50
|
31.50
|
20.99
|
1,900
|
|
|
2/16/2022
|
-0.10 / -0.32%
|
31.50
|
31.70
|
31.50
|
31.60
|
31.64
|
21.06
|
17,700
|
|
|