|
Closing price on 5/20/2021
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.00 |
| Volume |
3,200 |
| Split-adjusted Price |
15.27 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.15 / -0.61%
|
24.60
|
24.60
|
24.00
|
24.45
|
24.38
|
15.27
|
3,200
|
|
|
5/19/2021
|
+0.30 / +1.23%
|
24.30
|
25.00
|
24.00
|
24.60
|
24.32
|
15.36
|
8,100
|
|
|
5/18/2021
|
+0.80 / +3.40%
|
23.90
|
24.50
|
23.60
|
24.30
|
23.60
|
15.18
|
2,800
|
|
|
5/17/2021
|
-0.90 / -3.69%
|
24.90
|
24.90
|
23.50
|
23.50
|
23.50
|
14.68
|
2,100
|
|
|
5/14/2021
|
-0.30 / -1.21%
|
25.00
|
25.00
|
23.80
|
24.40
|
23.91
|
15.24
|
3,900
|
|
|
5/13/2021
|
+0.90 / +3.78%
|
25.00
|
25.00
|
23.80
|
24.70
|
24.00
|
15.43
|
2,100
|
|
|
5/12/2021
|
-1.10 / -4.42%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.03
|
14.86
|
15,900
|
|
|
5/11/2021
|
-0.05 / -0.20%
|
25.85
|
25.85
|
24.50
|
24.90
|
24.95
|
15.55
|
6,500
|
|
|
5/10/2021
|
-0.15 / -0.60%
|
25.40
|
25.40
|
24.50
|
24.95
|
24.54
|
15.58
|
5,300
|
|
|
5/7/2021
|
0.00 / 0.00%
|
25.00
|
25.10
|
23.50
|
25.10
|
24.96
|
15.68
|
10,800
|
|
|
5/6/2021
|
+0.70 / +2.87%
|
24.00
|
25.70
|
24.00
|
25.10
|
25.01
|
15.68
|
26,300
|
|
|
5/5/2021
|
-0.60 / -2.40%
|
24.30
|
24.90
|
24.30
|
24.40
|
24.90
|
15.24
|
1,600
|
|
|
5/4/2021
|
-0.80 / -3.10%
|
24.20
|
25.80
|
24.20
|
25.00
|
24.92
|
15.61
|
6,800
|
|
|
4/29/2021
|
+0.70 / +2.79%
|
24.20
|
26.80
|
24.20
|
25.80
|
24.86
|
16.11
|
15,000
|
|
|
4/28/2021
|
+1.25 / +5.24%
|
23.85
|
25.50
|
23.85
|
25.10
|
24.76
|
15.68
|
10,100
|
|
|
4/27/2021
|
+1.55 / +6.95%
|
23.70
|
23.85
|
22.30
|
23.85
|
23.27
|
14.90
|
40,000
|
|
|
4/26/2021
|
-1.20 / -5.11%
|
23.50
|
23.50
|
21.90
|
22.30
|
23.07
|
13.93
|
19,500
|
|
|
4/23/2021
|
-0.50 / -2.08%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.50
|
14.68
|
24,500
|
|
|
4/22/2021
|
-0.50 / -2.04%
|
24.45
|
24.45
|
23.90
|
24.00
|
23.99
|
14.99
|
9,000
|
|
|
4/20/2021
|
-0.15 / -0.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.30
|
400
|
|
|
4/19/2021
|
+0.65 / +2.71%
|
24.70
|
24.70
|
24.00
|
24.65
|
24.05
|
15.39
|
2,900
|
|
|
4/16/2021
|
-1.00 / -4.00%
|
24.60
|
25.00
|
23.50
|
24.00
|
24.13
|
14.99
|
21,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.61
|
5,400
|
|
|
4/14/2021
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.17
|
15.61
|
5,100
|
|
|
4/13/2021
|
-0.40 / -1.57%
|
25.00
|
25.15
|
25.00
|
25.00
|
25.00
|
15.61
|
8,300
|
|
|
4/12/2021
|
+0.10 / +0.40%
|
25.30
|
26.00
|
25.00
|
25.40
|
25.39
|
15.86
|
17,800
|
|
|
4/9/2021
|
+0.30 / +1.20%
|
25.00
|
25.35
|
25.00
|
25.30
|
25.13
|
15.80
|
28,400
|
|
|
4/8/2021
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.00
|
25.00
|
25.03
|
15.61
|
28,700
|
|
|
4/7/2021
|
+0.20 / +0.80%
|
24.70
|
26.00
|
24.70
|
25.20
|
25.07
|
15.74
|
15,500
|
|
|
4/6/2021
|
-0.20 / -0.79%
|
25.00
|
25.50
|
24.80
|
25.00
|
25.06
|
15.61
|
23,900
|
|
|