|
Closing price on 7/28/2022
|
|
| Open |
24.50 |
| High |
26.05 |
| Low |
24.50 |
| Volume |
116,100 |
| Split-adjusted Price |
17.36 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+1.70 / +6.98%
|
24.50
|
26.05
|
24.50
|
26.05
|
25.53
|
17.36
|
116,100
|
|
|
7/27/2022
|
+0.15 / +0.62%
|
23.60
|
24.35
|
23.60
|
24.35
|
24.10
|
16.23
|
28,700
|
|
|
7/26/2022
|
+0.50 / +2.11%
|
23.65
|
24.35
|
23.50
|
24.20
|
23.55
|
16.13
|
73,400
|
|
|
7/25/2022
|
-0.65 / -2.67%
|
24.75
|
24.75
|
23.50
|
23.70
|
23.71
|
15.79
|
5,900
|
|
|
7/22/2022
|
-0.10 / -0.41%
|
24.45
|
24.45
|
24.00
|
24.35
|
24.22
|
16.23
|
43,300
|
|
|
7/21/2022
|
+0.70 / +2.95%
|
24.00
|
25.30
|
23.95
|
24.45
|
24.47
|
16.29
|
83,300
|
|
|
7/20/2022
|
-0.20 / -0.84%
|
23.75
|
24.80
|
23.75
|
23.75
|
23.93
|
15.83
|
49,300
|
|
|
7/19/2022
|
-0.15 / -0.62%
|
23.90
|
23.95
|
23.20
|
23.95
|
23.55
|
15.96
|
21,400
|
|
|
7/18/2022
|
+0.15 / +0.63%
|
23.95
|
24.60
|
23.60
|
24.10
|
23.82
|
16.06
|
16,400
|
|
|
7/15/2022
|
+0.40 / +1.70%
|
23.90
|
23.95
|
22.80
|
23.95
|
23.61
|
15.96
|
28,200
|
|
|
7/14/2022
|
-0.35 / -1.46%
|
23.80
|
23.90
|
23.00
|
23.55
|
23.28
|
15.69
|
13,300
|
|
|
7/13/2022
|
+0.20 / +0.84%
|
23.40
|
24.80
|
23.40
|
23.90
|
23.86
|
15.93
|
6,200
|
|
|
7/12/2022
|
+1.55 / +7.00%
|
22.40
|
23.70
|
21.05
|
23.70
|
22.81
|
15.79
|
58,700
|
|
|
7/11/2022
|
0.00 / 0.00%
|
22.15
|
22.30
|
22.00
|
22.15
|
22.13
|
14.76
|
33,200
|
|
|
7/8/2022
|
+0.15 / +0.68%
|
21.95
|
22.45
|
21.95
|
22.15
|
22.13
|
14.76
|
35,900
|
|
|
7/7/2022
|
-0.10 / -0.45%
|
22.90
|
22.90
|
21.00
|
22.00
|
21.56
|
14.66
|
25,700
|
|
|
7/6/2022
|
-1.40 / -5.96%
|
22.10
|
23.50
|
22.10
|
22.10
|
22.73
|
14.73
|
19,900
|
|
|
7/5/2022
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.10
|
23.50
|
23.46
|
15.66
|
6,300
|
|
|
7/4/2022
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.35
|
23.90
|
23.61
|
15.93
|
8,000
|
|
|
7/1/2022
|
-0.80 / -3.28%
|
22.90
|
24.50
|
22.80
|
23.60
|
22.98
|
15.73
|
46,600
|
|
|
6/30/2022
|
+0.40 / +1.67%
|
24.80
|
24.80
|
23.45
|
24.40
|
23.96
|
16.26
|
33,400
|
|
|
6/29/2022
|
-1.10 / -4.38%
|
24.30
|
24.75
|
24.00
|
24.00
|
24.15
|
15.99
|
17,900
|
|
|
6/28/2022
|
+0.40 / +1.62%
|
24.70
|
25.10
|
24.00
|
25.10
|
24.67
|
16.73
|
31,500
|
|
|
6/27/2022
|
+0.50 / +2.07%
|
25.00
|
25.00
|
23.55
|
24.70
|
24.36
|
16.46
|
11,400
|
|
|
6/24/2022
|
+0.20 / +0.83%
|
24.00
|
24.85
|
24.00
|
24.20
|
24.44
|
16.13
|
29,700
|
|
|
6/23/2022
|
+0.10 / +0.42%
|
23.00
|
24.00
|
22.90
|
24.00
|
23.40
|
15.99
|
58,900
|
|
|
6/22/2022
|
+0.55 / +2.36%
|
23.35
|
24.00
|
22.20
|
23.90
|
23.05
|
15.93
|
20,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
22.20
|
23.90
|
22.15
|
23.35
|
23.13
|
15.56
|
46,200
|
|
|
6/20/2022
|
-0.75 / -3.11%
|
23.00
|
24.00
|
22.55
|
23.35
|
22.94
|
15.56
|
24,000
|
|
|
6/17/2022
|
-1.25 / -4.93%
|
24.00
|
24.75
|
23.60
|
24.10
|
23.90
|
16.06
|
86,800
|
|
|