|
Closing price on 6/15/2022
|
|
| Open |
25.30 |
| High |
26.60 |
| Low |
23.95 |
| Volume |
36,700 |
| Split-adjusted Price |
16.69 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.25 / -0.99%
|
25.30
|
26.60
|
23.95
|
25.05
|
24.49
|
16.69
|
36,700
|
|
|
6/14/2022
|
-0.55 / -2.13%
|
25.00
|
25.90
|
24.50
|
25.30
|
25.14
|
16.86
|
22,700
|
|
|
6/13/2022
|
-1.50 / -5.48%
|
25.80
|
27.00
|
25.50
|
25.85
|
25.78
|
17.23
|
41,300
|
|
|
6/10/2022
|
+0.25 / +0.92%
|
27.10
|
27.50
|
26.50
|
27.35
|
27.14
|
18.23
|
33,200
|
|
|
6/9/2022
|
+0.90 / +3.44%
|
27.00
|
27.50
|
26.25
|
27.10
|
26.77
|
18.06
|
27,900
|
|
|
6/8/2022
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.73
|
17.46
|
86,800
|
|
|
6/7/2022
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.80
|
24.50
|
24.44
|
16.33
|
67,800
|
|
|
6/6/2022
|
-0.30 / -1.20%
|
25.00
|
25.90
|
24.30
|
24.60
|
24.61
|
16.39
|
91,200
|
|
|
6/3/2022
|
-0.85 / -3.30%
|
24.70
|
25.80
|
24.50
|
24.90
|
25.06
|
16.59
|
60,600
|
|
|
6/2/2022
|
-1.05 / -3.92%
|
27.90
|
27.90
|
25.20
|
25.75
|
26.08
|
17.16
|
77,800
|
|
|
6/1/2022
|
-1.00 / -3.60%
|
27.80
|
27.95
|
26.75
|
26.80
|
27.07
|
17.86
|
31,200
|
|
|
5/31/2022
|
0.00 / 0.00%
|
28.30
|
28.40
|
27.45
|
27.80
|
27.83
|
18.53
|
48,300
|
|
|
5/30/2022
|
+0.40 / +1.46%
|
27.00
|
27.80
|
26.10
|
27.80
|
27.34
|
18.53
|
32,000
|
|
|
5/27/2022
|
-0.05 / -0.18%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.25
|
18.26
|
69,100
|
|
|
5/26/2022
|
-0.20 / -0.72%
|
27.45
|
27.95
|
27.30
|
27.45
|
27.59
|
18.29
|
37,300
|
|
|
5/25/2022
|
+0.95 / +3.56%
|
26.90
|
27.65
|
26.35
|
27.65
|
27.09
|
18.43
|
39,200
|
|
|
5/24/2022
|
+0.45 / +1.71%
|
26.90
|
26.90
|
25.85
|
26.70
|
26.26
|
17.79
|
40,900
|
|
|
5/23/2022
|
-1.80 / -6.42%
|
28.05
|
28.15
|
26.10
|
26.25
|
26.73
|
17.49
|
67,300
|
|
|
5/20/2022
|
+1.80 / +6.86%
|
26.50
|
28.05
|
26.30
|
28.05
|
27.24
|
18.69
|
96,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.90
|
26.25
|
26.06
|
17.49
|
45,300
|
|
|
5/18/2022
|
+0.35 / +1.35%
|
26.00
|
27.30
|
25.90
|
26.25
|
26.40
|
17.49
|
86,800
|
|
|
5/17/2022
|
+0.55 / +2.17%
|
25.20
|
26.50
|
23.70
|
25.90
|
25.03
|
17.26
|
103,100
|
|
|
5/16/2022
|
-1.90 / -6.97%
|
26.00
|
28.70
|
25.35
|
25.35
|
25.81
|
16.89
|
105,900
|
|
|
5/13/2022
|
-2.00 / -6.84%
|
27.30
|
28.90
|
27.25
|
27.25
|
27.44
|
18.16
|
95,100
|
|
|
5/12/2022
|
-2.15 / -6.85%
|
29.50
|
31.40
|
29.25
|
29.25
|
29.70
|
19.49
|
60,100
|
|
|
5/11/2022
|
+1.95 / +6.62%
|
29.95
|
31.40
|
29.25
|
31.40
|
30.17
|
20.93
|
40,600
|
|
|
5/10/2022
|
-2.20 / -6.95%
|
29.45
|
30.50
|
29.45
|
29.45
|
29.46
|
19.63
|
146,600
|
|
|
5/9/2022
|
-2.35 / -6.91%
|
32.00
|
32.50
|
31.65
|
31.65
|
31.76
|
21.09
|
37,200
|
|
|
5/6/2022
|
-0.90 / -2.58%
|
34.75
|
34.75
|
32.65
|
34.00
|
33.40
|
22.66
|
41,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.60
|
34.90
|
34.05
|
23.26
|
33,100
|
|
|