|
Closing price on 4/27/2023
|
|
| Open |
15.05 |
| High |
15.20 |
| Low |
15.05 |
| Volume |
7,200 |
| Split-adjusted Price |
12.16 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.05
|
15.20
|
15.15
|
12.16
|
7,200
|
|
|
4/26/2023
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.01
|
12.16
|
3,600
|
|
|
4/25/2023
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.11
|
12.08
|
13,600
|
|
|
4/24/2023
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.15
|
15.30
|
15.22
|
12.24
|
20,000
|
|
|
4/21/2023
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.15
|
15.20
|
15.15
|
12.16
|
6,800
|
|
|
4/20/2023
|
-0.25 / -1.62%
|
15.35
|
15.35
|
15.15
|
15.15
|
15.22
|
12.12
|
3,300
|
|
|
4/19/2023
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
12.32
|
5,700
|
|
|
4/18/2023
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.15
|
15.20
|
15.21
|
12.16
|
15,200
|
|
|
4/17/2023
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.15
|
15.15
|
15.15
|
12.12
|
26,700
|
|
|
4/14/2023
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.15
|
15.17
|
12.12
|
16,700
|
|
|
4/13/2023
|
+0.15 / +0.99%
|
15.20
|
15.55
|
15.10
|
15.35
|
15.17
|
12.28
|
15,100
|
|
|
4/12/2023
|
+0.15 / +1.00%
|
15.05
|
15.75
|
15.00
|
15.20
|
15.24
|
12.16
|
50,400
|
|
|
4/11/2023
|
-0.10 / -0.66%
|
15.15
|
15.35
|
15.00
|
15.05
|
15.09
|
12.04
|
28,200
|
|
|
4/10/2023
|
+0.05 / +0.33%
|
15.15
|
15.50
|
15.15
|
15.15
|
15.28
|
12.12
|
22,700
|
|
|
4/7/2023
|
+0.05 / +0.33%
|
15.10
|
15.20
|
14.95
|
15.10
|
15.09
|
12.08
|
11,900
|
|
|
4/6/2023
|
+0.05 / +0.33%
|
14.90
|
15.20
|
14.90
|
15.05
|
15.09
|
12.04
|
31,300
|
|
|
4/5/2023
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.85
|
15.00
|
14.94
|
12.00
|
190,800
|
|
|
4/4/2023
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.80
|
14.95
|
14.85
|
11.96
|
28,600
|
|
|
4/3/2023
|
+0.25 / +1.69%
|
15.10
|
15.30
|
14.80
|
15.05
|
15.07
|
12.04
|
28,100
|
|
|
3/31/2023
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.79
|
11.84
|
4,600
|
|
|
3/30/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
11.76
|
2,200
|
|
|
3/29/2023
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.65
|
14.70
|
14.67
|
11.76
|
4,600
|
|
|
3/28/2023
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.63
|
11.76
|
15,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.60
|
14.60
|
14.69
|
11.68
|
41,200
|
|
|
3/24/2023
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.50
|
14.60
|
14.55
|
11.68
|
5,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.50
|
14.55
|
14.53
|
11.64
|
3,900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.55
|
14.55
|
14.59
|
11.64
|
10,300
|
|
|
3/21/2023
|
+0.05 / +0.34%
|
14.35
|
14.70
|
14.00
|
14.55
|
14.25
|
11.64
|
8,100
|
|
|
3/20/2023
|
-0.25 / -1.69%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
11.60
|
19,900
|
|
|
3/17/2023
|
+0.15 / +1.03%
|
14.55
|
14.95
|
14.55
|
14.75
|
14.66
|
11.80
|
3,100
|
|
|