|
Closing price on 8/22/2022
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
27.75 |
| Volume |
14,000 |
| Split-adjusted Price |
18.73 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.35 / -1.23%
|
28.30
|
28.30
|
27.75
|
28.10
|
28.00
|
18.73
|
14,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
28.35
|
28.80
|
28.00
|
28.45
|
28.57
|
18.96
|
23,600
|
|
|
8/18/2022
|
-0.55 / -1.90%
|
29.00
|
29.00
|
27.50
|
28.45
|
28.22
|
18.96
|
39,100
|
|
|
8/17/2022
|
+0.80 / +2.84%
|
28.35
|
29.50
|
27.50
|
29.00
|
28.65
|
19.33
|
49,100
|
|
|
8/16/2022
|
-0.30 / -1.05%
|
28.45
|
28.50
|
26.55
|
28.20
|
27.79
|
18.79
|
26,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.10
|
28.50
|
28.35
|
18.99
|
25,300
|
|
|
8/12/2022
|
+0.10 / +0.35%
|
28.10
|
28.70
|
28.05
|
28.50
|
28.22
|
18.99
|
12,300
|
|
|
8/11/2022
|
-0.10 / -0.35%
|
30.25
|
30.25
|
28.05
|
28.40
|
28.37
|
18.93
|
54,000
|
|
|
8/10/2022
|
-0.10 / -0.35%
|
28.20
|
28.80
|
28.20
|
28.50
|
28.46
|
18.99
|
23,300
|
|
|
8/9/2022
|
+0.05 / +0.18%
|
28.00
|
28.90
|
28.00
|
28.60
|
28.41
|
19.06
|
91,900
|
|
|
8/8/2022
|
-0.90 / -3.06%
|
29.50
|
29.50
|
28.00
|
28.55
|
28.43
|
19.03
|
26,800
|
|
|
8/5/2022
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.00
|
29.45
|
29.30
|
19.63
|
14,800
|
|
|
8/4/2022
|
-0.45 / -1.51%
|
30.30
|
30.40
|
29.00
|
29.35
|
29.30
|
19.56
|
54,800
|
|
|
8/3/2022
|
-0.10 / -0.33%
|
29.75
|
29.80
|
28.90
|
29.80
|
29.36
|
19.86
|
51,200
|
|
|
8/2/2022
|
+1.40 / +4.91%
|
28.45
|
30.40
|
27.55
|
29.90
|
28.67
|
19.93
|
46,400
|
|
|
8/1/2022
|
+0.65 / +2.33%
|
27.85
|
28.50
|
26.80
|
28.50
|
27.66
|
18.99
|
28,900
|
|
|
7/29/2022
|
+1.80 / +6.91%
|
26.50
|
27.85
|
26.50
|
27.85
|
27.80
|
18.56
|
155,700
|
|
|
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
|
|
|