|
Closing price on 8/23/2024
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
17,200 |
| Split-adjusted Price |
18.00 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.70
|
18.00
|
17.79
|
18.00
|
17,200
|
|
|
8/22/2024
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.90
|
17.95
|
34,300
|
|
|
8/21/2024
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.77
|
17.90
|
19,600
|
|
|
8/20/2024
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.75
|
17.80
|
17.83
|
17.80
|
32,800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.79
|
17.80
|
19,500
|
|
|
8/16/2024
|
+0.25 / +1.42%
|
17.50
|
18.50
|
17.50
|
17.80
|
17.75
|
17.80
|
50,700
|
|
|
8/15/2024
|
+0.10 / +0.57%
|
17.45
|
17.55
|
17.45
|
17.55
|
17.49
|
17.55
|
13,900
|
|
|
8/14/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.43
|
17.45
|
5,100
|
|
|
8/13/2024
|
-0.20 / -1.13%
|
17.75
|
17.80
|
17.45
|
17.50
|
17.62
|
17.50
|
9,600
|
|
|
8/12/2024
|
+0.25 / +1.43%
|
17.45
|
18.00
|
17.40
|
17.70
|
17.55
|
17.70
|
18,500
|
|
|
8/9/2024
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.40
|
17.45
|
17.42
|
17.45
|
23,100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.42
|
17.40
|
11,400
|
|
|
8/7/2024
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.15
|
17.40
|
17.30
|
17.40
|
15,700
|
|
|
8/6/2024
|
+0.15 / +0.87%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.21
|
17.30
|
45,800
|
|
|
8/5/2024
|
-0.50 / -2.83%
|
17.60
|
17.65
|
16.80
|
17.15
|
17.17
|
17.15
|
53,200
|
|
|
8/2/2024
|
-0.25 / -1.40%
|
17.85
|
17.85
|
17.65
|
17.65
|
17.73
|
17.65
|
57,500
|
|
|
8/1/2024
|
-0.20 / -1.10%
|
18.15
|
18.15
|
17.75
|
17.90
|
17.88
|
17.90
|
31,800
|
|
|
7/31/2024
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.95
|
18.10
|
18.00
|
18.10
|
29,900
|
|
|
7/30/2024
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.95
|
18.00
|
18.00
|
18.00
|
46,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.00
|
18.10
|
51,600
|
|
|
7/26/2024
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.90
|
18.10
|
17.94
|
18.10
|
36,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.65
|
18.10
|
17.98
|
18.10
|
44,300
|
|
|
7/24/2024
|
-0.20 / -1.09%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.06
|
18.10
|
69,700
|
|
|
7/23/2024
|
-0.15 / -0.81%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.32
|
18.30
|
29,800
|
|
|
7/22/2024
|
-0.15 / -0.81%
|
18.65
|
18.75
|
17.80
|
18.45
|
18.24
|
18.45
|
102,500
|
|
|
7/19/2024
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.55
|
18.60
|
18.73
|
18.60
|
52,600
|
|
|
7/18/2024
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.95
|
19.00
|
19.00
|
19.00
|
18,700
|
|
|
7/17/2024
|
-0.20 / -1.04%
|
19.20
|
19.80
|
18.70
|
19.00
|
19.40
|
19.00
|
248,800
|
|
|
7/16/2024
|
+0.20 / +1.05%
|
19.30
|
19.30
|
18.75
|
19.20
|
19.02
|
19.20
|
44,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
19.00
|
19.45
|
18.85
|
19.00
|
18.97
|
19.00
|
17,400
|
|
|