|
Closing price on 4/4/2025
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
44,700 |
| Split-adjusted Price |
16.60 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.50
|
16.60
|
44,700
|
|
|
4/3/2025
|
-1.10 / -6.15%
|
17.55
|
17.60
|
16.65
|
16.80
|
17.05
|
16.80
|
110,100
|
|
|
4/2/2025
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.96
|
17.90
|
22,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.90
|
18.10
|
18.02
|
18.10
|
10,200
|
|
|
3/31/2025
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.25
|
18.10
|
17.92
|
18.10
|
39,700
|
|
|
3/28/2025
|
-0.05 / -0.27%
|
18.20
|
18.25
|
18.05
|
18.15
|
18.08
|
18.15
|
19,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13,500
|
|
|
3/26/2025
|
+0.10 / +0.55%
|
18.15
|
18.30
|
18.00
|
18.20
|
18.15
|
18.20
|
44,800
|
|
|
3/25/2025
|
+0.15 / +0.84%
|
17.95
|
18.30
|
17.90
|
18.10
|
18.04
|
18.10
|
23,700
|
|
|
3/24/2025
|
-0.10 / -0.55%
|
17.95
|
17.95
|
17.90
|
17.95
|
17.91
|
17.95
|
32,900
|
|
|
3/21/2025
|
-0.10 / -0.55%
|
18.00
|
18.05
|
18.00
|
18.05
|
18.00
|
18.05
|
12,500
|
|
|
3/20/2025
|
-0.05 / -0.27%
|
18.05
|
18.15
|
17.90
|
18.15
|
18.00
|
18.15
|
28,300
|
|
|
3/19/2025
|
+0.05 / +0.28%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.15
|
18.20
|
56,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.15
|
18.10
|
18.15
|
12,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
18.00
|
18.15
|
18.08
|
18.15
|
32,600
|
|
|
3/14/2025
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.95
|
18.15
|
18.06
|
18.15
|
108,000
|
|
|
3/13/2025
|
-0.05 / -0.28%
|
18.00
|
18.05
|
17.95
|
18.00
|
18.00
|
18.00
|
21,800
|
|
|
3/12/2025
|
0.00 / 0.00%
|
18.05
|
18.10
|
18.00
|
18.05
|
18.05
|
18.05
|
9,700
|
|
|
3/11/2025
|
-0.05 / -0.28%
|
17.95
|
18.05
|
17.95
|
18.05
|
17.96
|
18.05
|
42,600
|
|
|
3/10/2025
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.90
|
18.10
|
18.03
|
18.10
|
97,200
|
|
|
3/7/2025
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.28
|
18.20
|
76,900
|
|
|
3/6/2025
|
+0.10 / +0.56%
|
17.85
|
18.05
|
17.80
|
18.00
|
17.99
|
18.00
|
38,100
|
|
|
3/5/2025
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.77
|
17.90
|
49,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
17.85
|
17.95
|
17.80
|
17.85
|
17.82
|
17.85
|
22,300
|
|
|
3/3/2025
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.80
|
17.85
|
17.83
|
17.85
|
30,400
|
|
|
2/28/2025
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.89
|
17.90
|
36,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.75
|
17.80
|
17.82
|
17.80
|
13,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.65
|
17.80
|
17.60
|
17.80
|
17.75
|
17.80
|
11,600
|
|
|
2/25/2025
|
+0.65 / +3.79%
|
17.65
|
18.05
|
17.60
|
17.80
|
17.75
|
17.80
|
29,700
|
|
|
2/24/2025
|
-0.75 / -4.19%
|
17.90
|
18.00
|
17.15
|
17.15
|
17.58
|
17.15
|
49,900
|
|
|