|
Closing price on 6/18/2025
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
31,700 |
| Split-adjusted Price |
14.52 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
14.52
|
31,700
|
|
|
6/17/2025
|
+0.05 / +0.30%
|
16.55
|
16.65
|
16.50
|
16.60
|
16.57
|
14.43
|
19,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.55
|
16.55
|
16.55
|
14.39
|
3,500
|
|
|
6/13/2025
|
-0.15 / -0.90%
|
16.50
|
16.60
|
16.50
|
16.55
|
16.53
|
14.39
|
21,300
|
|
|
6/12/2025
|
+0.15 / +0.91%
|
16.55
|
16.70
|
16.45
|
16.70
|
16.52
|
14.52
|
10,500
|
|
|
6/11/2025
|
+0.15 / +0.91%
|
16.30
|
16.90
|
16.30
|
16.55
|
16.56
|
14.39
|
59,600
|
|
|
6/10/2025
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.30
|
16.40
|
16.44
|
14.26
|
17,500
|
|
|
6/9/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.26
|
5,900
|
|
|
6/6/2025
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.40
|
16.50
|
16.42
|
14.35
|
12,700
|
|
|
6/5/2025
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.54
|
14.39
|
16,500
|
|
|
6/4/2025
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.40
|
16.50
|
16.45
|
14.35
|
5,900
|
|
|
6/3/2025
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.30
|
21,000
|
|
|
6/2/2025
|
-0.25 / -1.50%
|
16.70
|
16.75
|
16.45
|
16.45
|
16.51
|
14.30
|
19,300
|
|
|
5/30/2025
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.45
|
16.70
|
16.59
|
14.52
|
8,800
|
|
|
5/29/2025
|
+0.45 / +2.75%
|
16.35
|
16.80
|
16.35
|
16.80
|
16.45
|
14.61
|
22,400
|
|
|
5/28/2025
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.31
|
14.22
|
5,600
|
|
|
5/27/2025
|
+0.10 / +0.62%
|
16.15
|
16.35
|
16.15
|
16.25
|
16.28
|
14.13
|
8,700
|
|
|
5/26/2025
|
+0.05 / +0.31%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.12
|
14.04
|
3,100
|
|
|
5/23/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.05
|
16.10
|
16.10
|
14.00
|
10,500
|
|
|
5/22/2025
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.05
|
16.20
|
16.11
|
14.09
|
6,300
|
|
|
5/21/2025
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.95
|
16.10
|
16.02
|
14.00
|
10,800
|
|
|
5/20/2025
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.05
|
16.15
|
16.06
|
14.04
|
2,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
16.05
|
16.30
|
15.05
|
16.15
|
15.95
|
14.04
|
90,900
|
|
|
5/16/2025
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.13
|
14.04
|
4,300
|
|
|
5/15/2025
|
-0.05 / -0.31%
|
16.15
|
16.20
|
16.10
|
16.15
|
16.12
|
14.04
|
46,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
14.09
|
11,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.22
|
14.09
|
9,700
|
|
|
5/12/2025
|
-0.15 / -0.92%
|
16.35
|
16.40
|
16.10
|
16.20
|
16.15
|
14.09
|
42,100
|
|
|
5/9/2025
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.35
|
16.35
|
16.42
|
14.22
|
12,300
|
|
|
5/8/2025
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.36
|
14.26
|
8,200
|
|
|