|
Closing price on 8/15/2023
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.35 |
| Volume |
33,000 |
| Split-adjusted Price |
17.11 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.35
|
18.60
|
18.46
|
17.11
|
33,000
|
|
|
8/14/2023
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.70
|
18.50
|
18.24
|
17.01
|
42,800
|
|
|
8/11/2023
|
+0.25 / +1.42%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.52
|
16.37
|
18,800
|
|
|
8/10/2023
|
-0.25 / -1.40%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.60
|
16.14
|
8,500
|
|
|
8/9/2023
|
-0.40 / -2.20%
|
18.00
|
18.20
|
17.30
|
17.80
|
18.02
|
16.37
|
40,700
|
|
|
8/8/2023
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.95
|
18.20
|
18.09
|
16.74
|
15,700
|
|
|
8/7/2023
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.26
|
16.83
|
25,200
|
|
|
8/4/2023
|
+0.05 / +0.28%
|
18.05
|
18.20
|
17.90
|
18.10
|
18.05
|
16.65
|
41,700
|
|
|
8/3/2023
|
+0.15 / +0.84%
|
17.90
|
18.15
|
17.90
|
18.05
|
18.09
|
16.60
|
27,200
|
|
|
8/2/2023
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.55
|
20.60
|
20.76
|
16.47
|
53,200
|
|
|
8/1/2023
|
+0.30 / +1.47%
|
20.40
|
21.20
|
20.40
|
20.70
|
20.69
|
16.55
|
49,300
|
|
|
7/31/2023
|
+0.30 / +1.49%
|
20.40
|
20.80
|
20.20
|
20.40
|
20.40
|
16.31
|
39,800
|
|
|
7/28/2023
|
-0.05 / -0.25%
|
20.15
|
20.50
|
20.00
|
20.10
|
20.17
|
16.07
|
29,900
|
|
|
7/27/2023
|
-0.25 / -1.23%
|
20.40
|
20.45
|
20.15
|
20.15
|
20.30
|
16.11
|
15,200
|
|
|
7/26/2023
|
-0.25 / -1.21%
|
20.25
|
20.70
|
20.20
|
20.40
|
20.26
|
16.31
|
13,600
|
|
|
7/25/2023
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.20
|
20.65
|
20.42
|
16.51
|
30,000
|
|
|
7/24/2023
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.51
|
16.47
|
30,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.30
|
16.39
|
18,400
|
|
|
7/20/2023
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.80
|
20.50
|
20.00
|
16.39
|
9,400
|
|
|
7/19/2023
|
-0.15 / -0.74%
|
20.95
|
20.95
|
20.00
|
20.00
|
20.12
|
15.99
|
18,900
|
|
|
7/18/2023
|
+0.10 / +0.50%
|
19.65
|
20.70
|
19.65
|
20.15
|
20.07
|
16.11
|
28,200
|
|
|
7/17/2023
|
-1.35 / -6.31%
|
21.30
|
21.30
|
20.05
|
20.05
|
20.59
|
16.03
|
35,200
|
|
|
7/14/2023
|
+1.10 / +5.42%
|
20.30
|
21.40
|
19.70
|
21.40
|
20.74
|
17.11
|
18,600
|
|
|
7/13/2023
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.92
|
16.23
|
80,900
|
|
|
7/12/2023
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.75
|
19.00
|
18.98
|
15.19
|
11,300
|
|
|
7/11/2023
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.82
|
15.19
|
10,500
|
|
|
7/10/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.67
|
14.88
|
4,900
|
|
|
7/7/2023
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.20
|
18.60
|
18.38
|
14.88
|
14,200
|
|
|
7/6/2023
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.47
|
14.72
|
20,200
|
|
|
7/5/2023
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.71
|
14.95
|
17,900
|
|
|