|
Closing price on 5/28/2024
|
|
| Open |
19.45 |
| High |
19.50 |
| Low |
19.15 |
| Volume |
17,700 |
| Split-adjusted Price |
18.74 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.15
|
19.25
|
19.30
|
18.74
|
17,700
|
|
|
5/27/2024
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.05
|
19.25
|
19.27
|
18.74
|
20,900
|
|
|
5/24/2024
|
-0.15 / -0.77%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.12
|
18.79
|
49,000
|
|
|
5/23/2024
|
-0.25 / -1.27%
|
19.70
|
19.70
|
19.30
|
19.45
|
19.45
|
18.93
|
27,800
|
|
|
5/22/2024
|
+0.80 / +4.23%
|
19.15
|
20.00
|
19.00
|
19.70
|
19.72
|
19.18
|
274,400
|
|
|
5/21/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.79
|
18.40
|
48,200
|
|
|
5/20/2024
|
-0.15 / -0.79%
|
19.35
|
19.35
|
18.80
|
18.90
|
18.99
|
18.40
|
40,800
|
|
|
5/17/2024
|
+0.20 / +1.06%
|
18.85
|
19.30
|
18.85
|
19.05
|
19.03
|
18.54
|
89,300
|
|
|
5/16/2024
|
+0.35 / +1.89%
|
18.85
|
19.00
|
18.55
|
18.85
|
18.84
|
18.35
|
84,100
|
|
|
5/15/2024
|
+0.50 / +2.78%
|
18.00
|
18.60
|
17.90
|
18.50
|
18.26
|
18.01
|
83,800
|
|
|
5/14/2024
|
-0.15 / -0.83%
|
18.00
|
18.25
|
18.00
|
18.00
|
18.05
|
17.52
|
73,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.85
|
18.15
|
17.99
|
17.67
|
22,300
|
|
|
5/10/2024
|
-0.05 / -0.27%
|
18.20
|
18.20
|
17.95
|
18.15
|
18.10
|
17.67
|
93,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.19
|
17.72
|
334,300
|
|
|
5/8/2024
|
0.00 / 0.00%
|
18.05
|
18.20
|
18.05
|
18.20
|
18.10
|
17.72
|
6,200
|
|
|
5/7/2024
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.15
|
18.20
|
18.22
|
17.72
|
58,400
|
|
|
5/6/2024
|
+0.20 / +1.11%
|
17.65
|
18.30
|
17.65
|
18.20
|
18.12
|
17.72
|
43,200
|
|
|
5/3/2024
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.60
|
18.00
|
17.82
|
17.52
|
55,950
|
|
|
5/2/2024
|
+0.15 / +0.84%
|
17.80
|
18.15
|
17.80
|
18.10
|
18.04
|
17.62
|
71,600
|
|
|
4/26/2024
|
-0.30 / -1.64%
|
17.90
|
18.20
|
17.80
|
17.95
|
18.01
|
17.47
|
64,100
|
|
|
4/25/2024
|
+0.05 / +0.27%
|
18.00
|
18.25
|
17.85
|
18.25
|
17.99
|
17.77
|
36,400
|
|
|
4/24/2024
|
+0.80 / +4.60%
|
17.55
|
18.20
|
17.40
|
18.20
|
17.93
|
17.72
|
48,900
|
|
|
4/23/2024
|
-0.50 / -2.79%
|
17.50
|
17.95
|
17.30
|
17.40
|
17.45
|
16.94
|
75,400
|
|
|
4/22/2024
|
+0.60 / +3.47%
|
17.30
|
17.95
|
17.30
|
17.90
|
17.71
|
17.43
|
19,800
|
|
|
4/19/2024
|
-1.00 / -5.46%
|
18.00
|
18.30
|
17.30
|
17.30
|
17.70
|
16.84
|
107,600
|
|
|
4/17/2024
|
-0.10 / -0.54%
|
18.20
|
18.55
|
18.20
|
18.30
|
18.40
|
17.81
|
90,800
|
|
|
4/16/2024
|
+0.45 / +2.51%
|
18.55
|
18.55
|
17.50
|
18.40
|
17.89
|
17.91
|
40,100
|
|
|
4/15/2024
|
-1.35 / -6.99%
|
19.05
|
19.40
|
17.95
|
17.95
|
18.56
|
17.47
|
89,700
|
|
|
4/12/2024
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.23
|
18.79
|
291,000
|
|
|
4/11/2024
|
+0.45 / +2.36%
|
19.00
|
19.55
|
19.00
|
19.50
|
19.19
|
18.98
|
177,700
|
|
|