|
Closing price on 3/5/2024
|
|
| Open |
18.40 |
| High |
18.45 |
| Low |
18.25 |
| Volume |
46,800 |
| Split-adjusted Price |
17.77 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.20 / -1.08%
|
18.40
|
18.45
|
18.25
|
18.25
|
18.34
|
17.77
|
46,800
|
|
|
3/4/2024
|
-0.20 / -1.07%
|
18.65
|
18.90
|
18.40
|
18.45
|
18.66
|
17.96
|
63,400
|
|
|
3/1/2024
|
+0.45 / +2.47%
|
18.20
|
18.70
|
18.20
|
18.65
|
18.54
|
18.16
|
116,100
|
|
|
2/29/2024
|
-0.25 / -1.36%
|
18.60
|
18.65
|
18.20
|
18.20
|
18.35
|
17.72
|
29,300
|
|
|
2/28/2024
|
+0.45 / +2.50%
|
18.10
|
19.00
|
18.10
|
18.45
|
18.44
|
17.96
|
67,500
|
|
|
2/27/2024
|
+0.55 / +3.15%
|
17.35
|
18.15
|
17.35
|
18.00
|
17.95
|
17.52
|
172,800
|
|
|
2/26/2024
|
+0.40 / +2.35%
|
17.00
|
17.45
|
17.00
|
17.45
|
17.14
|
16.99
|
100,300
|
|
|
2/23/2024
|
-0.15 / -0.87%
|
17.05
|
17.20
|
17.05
|
17.05
|
17.10
|
16.60
|
50,800
|
|
|
2/22/2024
|
-0.05 / -0.29%
|
17.05
|
17.25
|
17.05
|
17.20
|
17.16
|
16.74
|
10,600
|
|
|
2/21/2024
|
+0.10 / +0.58%
|
17.45
|
17.50
|
17.10
|
17.25
|
17.18
|
16.79
|
31,600
|
|
|
2/20/2024
|
+0.05 / +0.29%
|
17.10
|
17.25
|
17.05
|
17.15
|
17.12
|
16.70
|
27,200
|
|
|
2/19/2024
|
-0.30 / -1.72%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.16
|
16.65
|
49,500
|
|
|
2/16/2024
|
+0.75 / +4.50%
|
16.70
|
17.40
|
16.60
|
17.40
|
17.13
|
16.94
|
48,900
|
|
|
2/15/2024
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.50
|
16.65
|
16.66
|
16.21
|
33,700
|
|
|
2/7/2024
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.70
|
16.90
|
16.78
|
16.45
|
7,400
|
|
|
2/6/2024
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.75
|
16.90
|
16.82
|
16.45
|
14,600
|
|
|
2/5/2024
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.75
|
16.75
|
16.90
|
16.31
|
27,000
|
|
|
2/2/2024
|
-0.45 / -2.62%
|
17.00
|
17.00
|
16.75
|
16.75
|
16.89
|
16.31
|
35,400
|
|
|
2/1/2024
|
-0.05 / -0.29%
|
17.00
|
17.25
|
16.80
|
17.20
|
17.00
|
16.74
|
21,400
|
|
|
1/31/2024
|
+0.15 / +0.88%
|
17.10
|
17.45
|
17.00
|
17.25
|
17.07
|
16.79
|
22,400
|
|
|
1/30/2024
|
+0.15 / +0.84%
|
17.80
|
18.25
|
17.75
|
18.10
|
17.93
|
16.65
|
32,400
|
|
|
1/29/2024
|
+0.45 / +2.57%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.79
|
16.51
|
48,900
|
|
|
1/26/2024
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.50
|
17.50
|
17.57
|
16.09
|
15,800
|
|
|
1/25/2024
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.61
|
16.19
|
19,900
|
|
|
1/24/2024
|
-0.05 / -0.28%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.56
|
16.09
|
22,500
|
|
|
1/23/2024
|
+0.05 / +0.29%
|
17.50
|
17.80
|
17.50
|
17.55
|
17.63
|
16.14
|
31,700
|
|
|
1/22/2024
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.35
|
17.50
|
17.49
|
16.09
|
46,600
|
|
|
1/19/2024
|
+0.45 / +2.63%
|
17.10
|
17.70
|
17.10
|
17.55
|
17.43
|
16.14
|
75,800
|
|
|
1/18/2024
|
-0.10 / -0.58%
|
17.05
|
17.20
|
17.05
|
17.10
|
17.05
|
15.73
|
3,900
|
|
|
1/17/2024
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.09
|
15.82
|
56,700
|
|
|