|
Closing price on 4/18/2022
|
|
| Open |
40.90 |
| High |
41.90 |
| Low |
39.35 |
| Volume |
193,800 |
| Split-adjusted Price |
26.99 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.80 / -4.26%
|
40.90
|
41.90
|
39.35
|
40.50
|
39.77
|
26.99
|
193,800
|
|
|
4/15/2022
|
-0.80 / -1.86%
|
42.50
|
44.00
|
40.10
|
42.30
|
41.85
|
28.19
|
76,600
|
|
|
4/14/2022
|
-1.80 / -4.01%
|
44.90
|
44.90
|
42.15
|
43.10
|
43.18
|
28.72
|
107,300
|
|
|
4/13/2022
|
-0.10 / -0.22%
|
43.25
|
45.35
|
43.00
|
44.90
|
44.06
|
29.92
|
57,700
|
|
|
4/12/2022
|
-0.10 / -0.22%
|
44.60
|
47.10
|
43.00
|
45.00
|
44.84
|
29.99
|
66,700
|
|
|
4/8/2022
|
-2.10 / -4.45%
|
47.20
|
47.20
|
45.00
|
45.10
|
46.22
|
30.06
|
148,600
|
|
|
4/7/2022
|
-3.50 / -6.90%
|
48.15
|
50.70
|
47.20
|
47.20
|
48.76
|
31.46
|
162,000
|
|
|
4/6/2022
|
-1.70 / -3.24%
|
51.00
|
52.40
|
48.80
|
50.70
|
50.57
|
33.79
|
100,600
|
|
|
4/5/2022
|
-0.60 / -1.13%
|
52.60
|
53.40
|
51.00
|
52.40
|
51.38
|
34.92
|
571,200
|
|
|
4/4/2022
|
+0.10 / +0.19%
|
52.90
|
54.00
|
51.50
|
53.00
|
52.48
|
35.32
|
152,200
|
|
|
4/1/2022
|
+0.30 / +0.57%
|
49.20
|
52.90
|
48.95
|
52.90
|
49.44
|
35.25
|
772,000
|
|
|
3/31/2022
|
+3.40 / +6.91%
|
50.00
|
52.60
|
48.20
|
52.60
|
50.95
|
35.05
|
314,500
|
|
|
3/30/2022
|
+0.95 / +1.97%
|
48.50
|
50.90
|
47.95
|
49.20
|
48.84
|
32.79
|
205,200
|
|
|
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
|
|
|