|
Closing price on 5/25/2022
|
|
| Open |
26.90 |
| High |
27.65 |
| Low |
26.35 |
| Volume |
39,200 |
| Split-adjusted Price |
18.43 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.95 / +3.56%
|
26.90
|
27.65
|
26.35
|
27.65
|
27.09
|
18.43
|
39,200
|
|
|
5/24/2022
|
+0.45 / +1.71%
|
26.90
|
26.90
|
25.85
|
26.70
|
26.26
|
17.79
|
40,900
|
|
|
5/23/2022
|
-1.80 / -6.42%
|
28.05
|
28.15
|
26.10
|
26.25
|
26.73
|
17.49
|
67,300
|
|
|
5/20/2022
|
+1.80 / +6.86%
|
26.50
|
28.05
|
26.30
|
28.05
|
27.24
|
18.69
|
96,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.90
|
26.25
|
26.06
|
17.49
|
45,300
|
|
|
5/18/2022
|
+0.35 / +1.35%
|
26.00
|
27.30
|
25.90
|
26.25
|
26.40
|
17.49
|
86,800
|
|
|
5/17/2022
|
+0.55 / +2.17%
|
25.20
|
26.50
|
23.70
|
25.90
|
25.03
|
17.26
|
103,100
|
|
|
5/16/2022
|
-1.90 / -6.97%
|
26.00
|
28.70
|
25.35
|
25.35
|
25.81
|
16.89
|
105,900
|
|
|
5/13/2022
|
-2.00 / -6.84%
|
27.30
|
28.90
|
27.25
|
27.25
|
27.44
|
18.16
|
95,100
|
|
|
5/12/2022
|
-2.15 / -6.85%
|
29.50
|
31.40
|
29.25
|
29.25
|
29.70
|
19.49
|
60,100
|
|
|
5/11/2022
|
+1.95 / +6.62%
|
29.95
|
31.40
|
29.25
|
31.40
|
30.17
|
20.93
|
40,600
|
|
|
5/10/2022
|
-2.20 / -6.95%
|
29.45
|
30.50
|
29.45
|
29.45
|
29.46
|
19.63
|
146,600
|
|
|
5/9/2022
|
-2.35 / -6.91%
|
32.00
|
32.50
|
31.65
|
31.65
|
31.76
|
21.09
|
37,200
|
|
|
5/6/2022
|
-0.90 / -2.58%
|
34.75
|
34.75
|
32.65
|
34.00
|
33.40
|
22.66
|
41,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.60
|
34.90
|
34.05
|
23.26
|
33,100
|
|
|
5/4/2022
|
-0.30 / -0.85%
|
35.60
|
35.60
|
34.90
|
34.90
|
35.08
|
23.26
|
52,900
|
|
|
4/29/2022
|
-0.40 / -1.12%
|
35.00
|
35.90
|
34.30
|
35.20
|
35.16
|
23.46
|
77,500
|
|
|
4/28/2022
|
-1.00 / -2.73%
|
36.60
|
36.80
|
34.20
|
35.60
|
36.10
|
23.73
|
48,100
|
|
|
4/27/2022
|
+1.60 / +4.57%
|
35.00
|
36.75
|
35.00
|
36.60
|
35.76
|
24.39
|
36,000
|
|
|
4/26/2022
|
+0.55 / +1.60%
|
32.05
|
35.00
|
32.05
|
35.00
|
32.19
|
23.33
|
148,900
|
|
|
4/25/2022
|
-2.55 / -6.89%
|
35.50
|
35.65
|
34.45
|
34.45
|
34.58
|
22.96
|
162,400
|
|
|
4/22/2022
|
-1.20 / -3.14%
|
37.00
|
39.00
|
36.00
|
37.00
|
37.33
|
24.66
|
120,700
|
|
|
4/21/2022
|
+1.15 / +3.10%
|
34.55
|
38.55
|
34.55
|
38.20
|
35.98
|
25.46
|
111,500
|
|
|
4/20/2022
|
-2.75 / -6.91%
|
39.65
|
41.70
|
37.05
|
37.05
|
38.07
|
24.69
|
131,500
|
|
|
4/19/2022
|
-0.70 / -1.73%
|
41.20
|
41.50
|
39.30
|
39.80
|
39.99
|
26.52
|
142,300
|
|
|
4/18/2022
|
-1.80 / -4.26%
|
40.90
|
41.90
|
39.35
|
40.50
|
39.77
|
26.99
|
193,800
|
|
|
4/15/2022
|
-0.80 / -1.86%
|
42.50
|
44.00
|
40.10
|
42.30
|
41.85
|
28.19
|
76,600
|
|
|
4/14/2022
|
-1.80 / -4.01%
|
44.90
|
44.90
|
42.15
|
43.10
|
43.18
|
28.72
|
107,300
|
|
|
4/13/2022
|
-0.10 / -0.22%
|
43.25
|
45.35
|
43.00
|
44.90
|
44.06
|
29.92
|
57,700
|
|
|
4/12/2022
|
-0.10 / -0.22%
|
44.60
|
47.10
|
43.00
|
45.00
|
44.84
|
29.99
|
66,700
|
|
|