Closing price on 6/12/2020
|
|
Open |
19.40 |
High |
19.50 |
Low |
18.85 |
Volume |
20,340 |
Split-adjusted Price |
9.02 |
|
|
HUB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2020
|
+0.45 / +2.39%
|
19.40
|
19.50
|
18.85
|
19.25
|
19.17
|
9.02
|
20,340
|
|
6/11/2020
|
+1.20 / +6.82%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.75
|
8.81
|
106,220
|
|
6/10/2020
|
-0.60 / -3.30%
|
18.60
|
18.60
|
17.60
|
17.60
|
18.46
|
8.25
|
2,600
|
|
6/9/2020
|
+1.00 / +5.81%
|
17.30
|
18.40
|
17.00
|
18.20
|
17.90
|
8.53
|
44,630
|
|
6/8/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.06
|
8.06
|
5,510
|
|
6/5/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.50
|
17.40
|
17.23
|
8.16
|
860
|
|
6/4/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.20
|
50
|
|
6/3/2020
|
+0.60 / +3.55%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.39
|
8.20
|
460
|
|
6/2/2020
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.44
|
7.92
|
2,810
|
|
6/1/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.23
|
8.20
|
1,550
|
|
5/29/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
7.97
|
2,600
|
|
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
|
|
|