|
Closing price on 4/15/2024
|
|
| Open |
19.05 |
| High |
19.40 |
| Low |
17.95 |
| Volume |
89,700 |
| Split-adjusted Price |
17.47 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-1.35 / -6.99%
|
19.05
|
19.40
|
17.95
|
17.95
|
18.56
|
17.47
|
89,700
|
|
|
4/12/2024
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.23
|
18.79
|
291,000
|
|
|
4/11/2024
|
+0.45 / +2.36%
|
19.00
|
19.55
|
19.00
|
19.50
|
19.19
|
18.98
|
177,700
|
|
|
4/10/2024
|
-0.30 / -1.55%
|
19.35
|
19.50
|
19.00
|
19.05
|
19.23
|
18.54
|
15,400
|
|
|
4/9/2024
|
-0.25 / -1.28%
|
19.30
|
19.70
|
18.80
|
19.35
|
19.06
|
18.84
|
125,500
|
|
|
4/8/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.52
|
19.08
|
56,400
|
|
|
4/5/2024
|
-0.20 / -1.01%
|
19.55
|
19.80
|
19.55
|
19.60
|
19.65
|
19.08
|
30,900
|
|
|
4/4/2024
|
-0.25 / -1.25%
|
19.90
|
20.05
|
19.70
|
19.80
|
19.90
|
19.27
|
103,500
|
|
|
4/3/2024
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.00
|
20.05
|
20.14
|
19.52
|
68,400
|
|
|
4/2/2024
|
+0.05 / +0.25%
|
20.10
|
20.40
|
20.00
|
20.35
|
20.21
|
19.81
|
64,000
|
|
|
4/1/2024
|
+0.40 / +2.01%
|
19.70
|
21.05
|
19.70
|
20.30
|
20.55
|
19.76
|
211,300
|
|
|
3/29/2024
|
+0.20 / +1.02%
|
19.70
|
20.10
|
19.60
|
19.90
|
19.90
|
19.37
|
76,600
|
|
|
3/28/2024
|
-0.10 / -0.51%
|
19.90
|
20.50
|
19.60
|
19.70
|
19.90
|
19.18
|
66,500
|
|
|
3/27/2024
|
-0.10 / -0.50%
|
19.90
|
20.05
|
19.60
|
19.80
|
19.75
|
19.27
|
31,300
|
|
|
3/26/2024
|
+0.50 / +2.58%
|
19.50
|
20.05
|
19.15
|
19.90
|
19.70
|
19.37
|
80,800
|
|
|
3/25/2024
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.45
|
18.89
|
57,700
|
|
|
3/22/2024
|
+0.10 / +0.52%
|
19.45
|
20.00
|
19.35
|
19.50
|
19.59
|
18.98
|
84,500
|
|
|
3/21/2024
|
-0.50 / -2.51%
|
20.10
|
20.10
|
19.40
|
19.40
|
19.61
|
18.89
|
143,500
|
|
|
3/20/2024
|
+0.60 / +3.11%
|
19.30
|
19.95
|
19.30
|
19.90
|
19.54
|
19.37
|
165,200
|
|
|
3/19/2024
|
-0.75 / -3.74%
|
20.05
|
21.15
|
19.30
|
19.30
|
20.16
|
18.79
|
213,600
|
|
|
3/18/2024
|
-0.30 / -1.47%
|
20.75
|
20.75
|
19.05
|
20.05
|
19.65
|
19.52
|
154,300
|
|
|
3/15/2024
|
-0.15 / -0.73%
|
21.70
|
21.70
|
20.30
|
20.35
|
20.96
|
19.81
|
256,500
|
|
|
3/14/2024
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.45
|
20.50
|
20.50
|
19.96
|
239,500
|
|
|
3/13/2024
|
+1.25 / +6.96%
|
17.80
|
19.20
|
17.80
|
19.20
|
19.12
|
18.69
|
378,700
|
|
|
3/12/2024
|
-0.05 / -0.28%
|
17.60
|
18.00
|
17.60
|
17.95
|
17.85
|
17.47
|
32,100
|
|
|
3/11/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.86
|
17.52
|
65,100
|
|
|
3/8/2024
|
-0.15 / -0.83%
|
18.10
|
18.40
|
17.80
|
18.00
|
17.96
|
17.52
|
39,800
|
|
|
3/7/2024
|
-0.05 / -0.27%
|
18.10
|
18.20
|
17.90
|
18.15
|
18.00
|
17.67
|
35,000
|
|
|
3/6/2024
|
-0.05 / -0.27%
|
18.25
|
18.35
|
17.80
|
18.20
|
18.10
|
17.72
|
57,200
|
|
|
3/5/2024
|
-0.20 / -1.08%
|
18.40
|
18.45
|
18.25
|
18.25
|
18.34
|
17.77
|
46,800
|
|
|