|
Closing price on 6/7/2023
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.85 |
| Volume |
24,500 |
| Split-adjusted Price |
14.56 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2023
|
+0.30 / +1.95%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.57
|
12.56
|
11,100
|
|
|
5/5/2023
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
12.32
|
5,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.25
|
15.30
|
15.32
|
12.24
|
21,800
|
|
|
4/28/2023
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.23
|
12.24
|
13,500
|
|
|
4/27/2023
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.05
|
15.20
|
15.15
|
12.16
|
7,200
|
|
|
4/26/2023
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.01
|
12.16
|
3,600
|
|
|
4/25/2023
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.11
|
12.08
|
13,600
|
|
|
4/24/2023
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.15
|
15.30
|
15.22
|
12.24
|
20,000
|
|
|