|
Closing price on 5/4/2021
|
|
| Open |
24.20 |
| High |
25.80 |
| Low |
24.20 |
| Volume |
6,800 |
| Split-adjusted Price |
15.61 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2021
|
-0.80 / -3.08%
|
24.70
|
26.00
|
24.70
|
25.20
|
25.13
|
15.74
|
10,500
|
|
|
4/2/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.24
|
10,900
|
|
|
4/1/2021
|
-0.80 / -2.99%
|
26.00
|
26.70
|
26.00
|
26.00
|
26.02
|
16.24
|
6,400
|
|
|
3/31/2021
|
-0.40 / -1.47%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.17
|
16.74
|
7,900
|
|
|
3/30/2021
|
+1.50 / +5.84%
|
25.70
|
27.20
|
25.70
|
27.20
|
26.32
|
16.99
|
17,400
|
|
|
3/29/2021
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.77
|
16.05
|
5,300
|
|
|
3/26/2021
|
-0.55 / -2.08%
|
26.05
|
26.10
|
25.90
|
25.90
|
26.04
|
16.18
|
19,700
|
|
|
3/25/2021
|
+0.25 / +0.95%
|
26.40
|
26.50
|
26.40
|
26.45
|
26.49
|
16.52
|
6,800
|
|
|
3/24/2021
|
-0.30 / -1.13%
|
26.20
|
26.50
|
26.20
|
26.20
|
26.35
|
16.36
|
4,100
|
|
|
3/23/2021
|
-0.35 / -1.30%
|
26.85
|
26.85
|
26.50
|
26.50
|
26.56
|
16.55
|
20,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
26.85
|
26.85
|
26.85
|
26.85
|
26.85
|
16.77
|
2,800
|
|
|
3/19/2021
|
-0.05 / -0.19%
|
26.75
|
26.90
|
26.70
|
26.85
|
26.77
|
16.77
|
13,900
|
|
|