|
Closing price on 6/19/2023
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
24,300 |
| Split-adjusted Price |
14.36 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-0.15 / -0.83%
|
18.30
|
18.30
|
17.50
|
17.95
|
17.80
|
14.36
|
24,300
|
|
|
6/16/2023
|
-0.40 / -2.16%
|
18.40
|
19.00
|
18.10
|
18.10
|
18.39
|
14.48
|
16,000
|
|
|
6/15/2023
|
-0.10 / -0.54%
|
18.35
|
18.60
|
18.25
|
18.50
|
18.30
|
14.80
|
4,700
|
|
|
6/14/2023
|
+0.20 / +1.09%
|
18.10
|
18.65
|
18.05
|
18.60
|
18.09
|
14.88
|
10,000
|
|
|
6/13/2023
|
+0.20 / +1.10%
|
18.25
|
18.85
|
18.20
|
18.40
|
18.26
|
14.72
|
4,900
|
|
|
6/12/2023
|
-0.20 / -1.09%
|
18.35
|
18.35
|
18.00
|
18.20
|
18.14
|
14.56
|
18,200
|
|
|
6/9/2023
|
0.00 / 0.00%
|
18.40
|
18.55
|
18.05
|
18.40
|
18.18
|
14.72
|
3,600
|
|
|
6/8/2023
|
+0.20 / +1.10%
|
18.00
|
19.45
|
18.00
|
18.40
|
18.47
|
14.72
|
31,800
|
|
|
6/7/2023
|
-0.25 / -1.36%
|
18.40
|
18.40
|
17.85
|
18.20
|
18.07
|
14.56
|
24,500
|
|
|
6/6/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
17.80
|
18.45
|
18.17
|
14.76
|
4,500
|
|
|
6/5/2023
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.21
|
14.80
|
38,500
|
|
|
6/2/2023
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.36
|
14.88
|
19,200
|
|
|
6/1/2023
|
+0.15 / +0.80%
|
18.65
|
19.00
|
18.10
|
18.80
|
18.65
|
15.03
|
19,300
|
|
|
5/31/2023
|
+0.45 / +2.47%
|
18.60
|
19.15
|
18.30
|
18.65
|
18.65
|
14.92
|
54,900
|
|
|
5/30/2023
|
-0.95 / -4.96%
|
19.25
|
19.25
|
18.20
|
18.20
|
18.80
|
14.56
|
173,000
|
|
|
5/29/2023
|
+1.25 / +6.98%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
15.31
|
44,800
|
|
|
5/26/2023
|
+1.15 / +6.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.32
|
33,900
|
|
|
5/25/2023
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.80
|
16.75
|
16.61
|
13.40
|
142,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.77
|
12.56
|
22,700
|
|
|
5/23/2023
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.65
|
15.70
|
15.70
|
12.56
|
3,800
|
|
|
5/22/2023
|
-0.25 / -1.58%
|
15.80
|
16.20
|
15.60
|
15.60
|
15.77
|
12.48
|
15,500
|
|
|
5/19/2023
|
-0.15 / -0.94%
|
16.00
|
16.20
|
15.85
|
15.85
|
15.98
|
12.68
|
13,100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.80
|
2,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
15.98
|
12.80
|
7,400
|
|
|
5/16/2023
|
-0.45 / -2.74%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.13
|
12.80
|
10,300
|
|
|
5/15/2023
|
-0.25 / -1.50%
|
16.85
|
16.85
|
16.40
|
16.45
|
16.52
|
13.16
|
10,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.70
|
16.58
|
13.36
|
8,000
|
|
|
5/11/2023
|
+0.55 / +3.41%
|
16.75
|
16.75
|
16.20
|
16.70
|
16.47
|
13.36
|
19,900
|
|
|
5/10/2023
|
+0.45 / +2.87%
|
15.75
|
16.65
|
15.60
|
16.15
|
16.12
|
12.92
|
34,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.56
|
100
|
|
|