|
Closing price on 5/19/2023
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.85 |
| Volume |
13,100 |
| Split-adjusted Price |
12.68 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.15 / -0.94%
|
16.00
|
16.20
|
15.85
|
15.85
|
15.98
|
12.68
|
13,100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.80
|
2,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
15.98
|
12.80
|
7,400
|
|
|
5/16/2023
|
-0.45 / -2.74%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.13
|
12.80
|
10,300
|
|
|
5/15/2023
|
-0.25 / -1.50%
|
16.85
|
16.85
|
16.40
|
16.45
|
16.52
|
13.16
|
10,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.70
|
16.58
|
13.36
|
8,000
|
|
|
5/11/2023
|
+0.55 / +3.41%
|
16.75
|
16.75
|
16.20
|
16.70
|
16.47
|
13.36
|
19,900
|
|
|
5/10/2023
|
+0.45 / +2.87%
|
15.75
|
16.65
|
15.60
|
16.15
|
16.12
|
12.92
|
34,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.56
|
100
|
|
|
5/8/2023
|
+0.30 / +1.95%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.57
|
12.56
|
11,100
|
|
|
5/5/2023
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
12.32
|
5,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.25
|
15.30
|
15.32
|
12.24
|
21,800
|
|
|
4/28/2023
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.23
|
12.24
|
13,500
|
|
|
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
|
|
|