|
Closing price on 5/28/2020
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
4,320 |
| Split-adjusted Price |
7.97 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.90 / -5.03%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.13
|
7.97
|
4,320
|
|
|
5/27/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.39
|
50
|
|
|
5/26/2020
|
+0.70 / +4.07%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.32
|
8.39
|
1,790
|
|
|
5/25/2020
|
+0.70 / +4.24%
|
16.25
|
17.20
|
16.25
|
17.20
|
16.81
|
8.06
|
18,440
|
|
|
5/22/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.73
|
5,590
|
|
|
5/21/2020
|
-0.40 / -2.37%
|
16.50
|
17.50
|
16.50
|
16.50
|
16.55
|
7.73
|
4,410
|
|
|
5/20/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.92
|
0
|
|
|
5/19/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.77
|
7.92
|
3,280
|
|
|
5/18/2020
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
7.97
|
210
|
|
|
5/15/2020
|
+0.50 / +3.13%
|
16.70
|
16.70
|
15.90
|
16.50
|
16.28
|
7.73
|
860
|
|
|
5/14/2020
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.50
|
2,000
|
|
|
5/13/2020
|
+0.30 / +1.80%
|
17.45
|
17.45
|
17.00
|
17.00
|
17.23
|
7.97
|
280
|
|
|
5/12/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.83
|
2,670
|
|
|
5/11/2020
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.61
|
7.83
|
6,320
|
|
|
5/8/2020
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.39
|
7.73
|
1,220
|
|
|
5/7/2020
|
+0.20 / +1.24%
|
16.25
|
16.30
|
16.25
|
16.30
|
16.28
|
7.64
|
1,700
|
|
|
5/6/2020
|
+0.30 / +1.90%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.08
|
7.55
|
4,380
|
|
|
5/5/2020
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
7.41
|
1,870
|
|
|
5/4/2020
|
+0.30 / +1.85%
|
16.45
|
16.50
|
16.00
|
16.50
|
16.36
|
7.73
|
1,150
|
|
|
4/29/2020
|
+0.25 / +1.57%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.70
|
7.59
|
6,180
|
|
|
4/28/2020
|
-0.05 / -0.31%
|
16.40
|
16.40
|
15.20
|
15.95
|
15.29
|
7.48
|
22,230
|
|
|
4/27/2020
|
+0.80 / +5.26%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.58
|
7.50
|
13,350
|
|
|
4/24/2020
|
-0.80 / -5.00%
|
17.00
|
17.00
|
15.20
|
15.20
|
15.49
|
7.13
|
7,810
|
|
|
4/23/2020
|
+0.30 / +1.91%
|
15.65
|
16.00
|
15.65
|
16.00
|
15.76
|
7.50
|
8,120
|
|
|
4/22/2020
|
-0.15 / -0.95%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.54
|
7.36
|
3,990
|
|
|
4/21/2020
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.50
|
15.85
|
15.64
|
7.43
|
22,960
|
|
|
4/20/2020
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
15.90
|
15.88
|
7.45
|
10,140
|
|
|
4/17/2020
|
-0.10 / -0.63%
|
16.20
|
16.60
|
15.90
|
15.90
|
15.98
|
7.45
|
30,610
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.03
|
7.50
|
9,360
|
|
|
4/15/2020
|
-0.70 / -4.19%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.21
|
7.50
|
13,510
|
|
|