|
Closing price on 5/27/2025
|
|
| Open |
16.15 |
| High |
16.35 |
| Low |
16.15 |
| Volume |
8,700 |
| Split-adjusted Price |
16.25 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
+0.10 / +0.62%
|
16.15
|
16.35
|
16.15
|
16.25
|
16.28
|
16.25
|
8,700
|
|
|
5/26/2025
|
+0.05 / +0.31%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.12
|
16.15
|
3,100
|
|
|
5/23/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.05
|
16.10
|
16.10
|
16.10
|
10,500
|
|
|
5/22/2025
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.05
|
16.20
|
16.11
|
16.20
|
6,300
|
|
|
5/21/2025
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.95
|
16.10
|
16.02
|
16.10
|
10,800
|
|
|
5/20/2025
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.05
|
16.15
|
16.06
|
16.15
|
2,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
16.05
|
16.30
|
15.05
|
16.15
|
15.95
|
16.15
|
90,900
|
|
|
5/16/2025
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.13
|
16.15
|
4,300
|
|
|
5/15/2025
|
-0.05 / -0.31%
|
16.15
|
16.20
|
16.10
|
16.15
|
16.12
|
16.15
|
46,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
11,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.22
|
16.20
|
9,700
|
|
|
5/12/2025
|
-0.15 / -0.92%
|
16.35
|
16.40
|
16.10
|
16.20
|
16.15
|
16.20
|
42,100
|
|
|
5/9/2025
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.35
|
16.35
|
16.42
|
16.35
|
12,300
|
|
|
5/8/2025
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.36
|
16.40
|
8,200
|
|
|
5/7/2025
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.35
|
16.35
|
16.39
|
16.35
|
2,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.35
|
16.40
|
3,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.11
|
16.40
|
14,600
|
|
|
4/29/2025
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.33
|
16.40
|
15,100
|
|
|
4/28/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
16.50
|
6,800
|
|
|
4/25/2025
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
65,000
|
|
|
4/24/2025
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.70
|
16.70
|
16.80
|
16.70
|
7,700
|
|
|
4/23/2025
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.65
|
16.75
|
16.72
|
16.75
|
7,500
|
|
|
4/22/2025
|
-0.15 / -0.89%
|
16.50
|
16.65
|
16.25
|
16.65
|
16.48
|
16.65
|
25,300
|
|
|
4/21/2025
|
-0.30 / -1.75%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.70
|
16.80
|
58,900
|
|
|
4/18/2025
|
-0.15 / -0.87%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.86
|
17.10
|
6,600
|
|
|
4/17/2025
|
+0.45 / +2.68%
|
16.70
|
17.60
|
16.70
|
17.25
|
16.88
|
17.25
|
12,100
|
|
|
4/16/2025
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.80
|
16.80
|
16.81
|
16.80
|
41,600
|
|
|
4/15/2025
|
-0.20 / -1.17%
|
16.90
|
17.00
|
16.70
|
16.85
|
16.77
|
16.85
|
28,500
|
|
|
4/14/2025
|
+0.25 / +1.49%
|
17.00
|
17.20
|
16.95
|
17.05
|
17.02
|
17.05
|
56,100
|
|
|
4/11/2025
|
+0.25 / +1.51%
|
16.70
|
16.90
|
16.65
|
16.80
|
16.79
|
16.80
|
60,700
|
|
|