|
Closing price on 4/28/2025
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
6,800 |
| Split-adjusted Price |
14.35 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
14.35
|
6,800
|
|
|
4/25/2025
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
14.43
|
65,000
|
|
|
4/24/2025
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.70
|
16.70
|
16.80
|
14.52
|
7,700
|
|
|
4/23/2025
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.65
|
16.75
|
16.72
|
14.57
|
7,500
|
|
|
4/22/2025
|
-0.15 / -0.89%
|
16.50
|
16.65
|
16.25
|
16.65
|
16.48
|
14.48
|
25,300
|
|
|
4/21/2025
|
-0.30 / -1.75%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.70
|
14.61
|
58,900
|
|
|
4/18/2025
|
-0.15 / -0.87%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.86
|
14.87
|
6,600
|
|
|
4/17/2025
|
+0.45 / +2.68%
|
16.70
|
17.60
|
16.70
|
17.25
|
16.88
|
15.00
|
12,100
|
|
|
4/16/2025
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.80
|
16.80
|
16.81
|
14.61
|
41,600
|
|
|
4/15/2025
|
-0.20 / -1.17%
|
16.90
|
17.00
|
16.70
|
16.85
|
16.77
|
14.65
|
28,500
|
|
|
4/14/2025
|
+0.25 / +1.49%
|
17.00
|
17.20
|
16.95
|
17.05
|
17.02
|
14.83
|
56,100
|
|
|
4/11/2025
|
+0.25 / +1.51%
|
16.70
|
16.90
|
16.65
|
16.80
|
16.79
|
14.61
|
60,700
|
|
|
4/10/2025
|
+1.05 / +6.77%
|
16.55
|
16.55
|
16.35
|
16.55
|
16.55
|
14.39
|
51,800
|
|
|
4/9/2025
|
-0.05 / -0.32%
|
15.60
|
15.95
|
15.40
|
15.50
|
15.50
|
13.48
|
38,800
|
|
|
4/8/2025
|
-1.05 / -6.33%
|
16.05
|
16.50
|
15.50
|
15.55
|
15.74
|
13.52
|
140,900
|
|
|
4/4/2025
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.50
|
14.43
|
44,700
|
|
|
4/3/2025
|
-1.10 / -6.15%
|
17.55
|
17.60
|
16.65
|
16.80
|
17.05
|
14.61
|
110,100
|
|
|
4/2/2025
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.96
|
15.57
|
22,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.90
|
18.10
|
18.02
|
15.74
|
10,200
|
|
|
3/31/2025
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.25
|
18.10
|
17.92
|
15.74
|
39,700
|
|
|
3/28/2025
|
-0.05 / -0.27%
|
18.20
|
18.25
|
18.05
|
18.15
|
18.08
|
15.78
|
19,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.83
|
13,500
|
|
|
3/26/2025
|
+0.10 / +0.55%
|
18.15
|
18.30
|
18.00
|
18.20
|
18.15
|
15.83
|
44,800
|
|
|
3/25/2025
|
+0.15 / +0.84%
|
17.95
|
18.30
|
17.90
|
18.10
|
18.04
|
15.74
|
23,700
|
|
|
3/24/2025
|
-0.10 / -0.55%
|
17.95
|
17.95
|
17.90
|
17.95
|
17.91
|
15.61
|
32,900
|
|
|
3/21/2025
|
-0.10 / -0.55%
|
18.00
|
18.05
|
18.00
|
18.05
|
18.00
|
15.70
|
12,500
|
|
|
3/20/2025
|
-0.05 / -0.27%
|
18.05
|
18.15
|
17.90
|
18.15
|
18.00
|
15.78
|
28,300
|
|
|
3/19/2025
|
+0.05 / +0.28%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.15
|
15.83
|
56,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.15
|
18.10
|
15.78
|
12,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
18.00
|
18.15
|
18.08
|
15.78
|
32,600
|
|
|