|
Closing price on 8/5/2021
|
|
| Open |
24.10 |
| High |
24.35 |
| Low |
23.90 |
| Volume |
7,400 |
| Split-adjusted Price |
16.19 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
-0.15 / -0.61%
|
24.10
|
24.35
|
23.90
|
24.30
|
24.05
|
16.19
|
7,400
|
|
|
8/4/2021
|
-0.05 / -0.20%
|
24.10
|
24.45
|
24.00
|
24.45
|
24.45
|
16.29
|
600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
24.80
|
26.20
|
24.00
|
24.50
|
24.85
|
16.33
|
3,300
|
|
|
8/2/2021
|
-0.10 / -0.41%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.50
|
16.33
|
400
|
|
|
7/30/2021
|
-0.10 / -0.40%
|
24.05
|
24.70
|
24.00
|
24.60
|
24.29
|
16.39
|
4,900
|
|
|
7/29/2021
|
+1.00 / +4.22%
|
23.70
|
25.00
|
23.70
|
24.70
|
24.12
|
16.46
|
27,400
|
|
|
7/28/2021
|
0.00 / 0.00%
|
23.05
|
23.70
|
23.05
|
23.70
|
23.57
|
15.79
|
2,800
|
|
|
7/27/2021
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.10
|
23.70
|
23.51
|
15.79
|
13,400
|
|
|
7/26/2021
|
-0.10 / -0.42%
|
22.65
|
23.70
|
22.65
|
23.70
|
23.33
|
15.79
|
12,900
|
|
|
7/23/2021
|
-0.05 / -0.21%
|
24.85
|
24.85
|
23.30
|
23.80
|
23.83
|
15.86
|
12,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
22.30
|
24.00
|
22.30
|
23.85
|
23.84
|
15.89
|
15,900
|
|
|
7/21/2021
|
+0.05 / +0.21%
|
23.80
|
25.00
|
23.80
|
23.85
|
24.55
|
15.89
|
1,100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
23.35
|
23.80
|
23.35
|
23.80
|
23.57
|
15.86
|
30,000
|
|
|
7/19/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.86
|
0
|
|
|
7/16/2021
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.82
|
15.86
|
10,200
|
|
|
7/15/2021
|
-0.10 / -0.42%
|
23.80
|
25.00
|
22.90
|
23.80
|
23.81
|
15.86
|
13,400
|
|
|
7/14/2021
|
0.00 / 0.00%
|
23.90
|
24.30
|
22.35
|
23.90
|
22.62
|
15.93
|
6,500
|
|
|
7/13/2021
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.86
|
15.93
|
7,000
|
|
|
7/12/2021
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.25
|
23.70
|
22.65
|
15.79
|
4,900
|
|
|
7/9/2021
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.00
|
23.90
|
23.33
|
15.93
|
300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.70
|
24.00
|
23.95
|
15.99
|
6,200
|
|
|
7/7/2021
|
+0.10 / +0.42%
|
22.35
|
24.00
|
22.35
|
24.00
|
22.35
|
15.99
|
200
|
|
|
7/6/2021
|
-0.60 / -2.45%
|
24.90
|
24.90
|
23.00
|
23.90
|
23.44
|
15.93
|
1,700
|
|
|
7/5/2021
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.50
|
16.33
|
300
|
|
|
7/2/2021
|
+0.60 / +2.51%
|
24.00
|
24.50
|
23.90
|
24.50
|
23.96
|
16.33
|
106,300
|
|
|
7/1/2021
|
-0.30 / -1.24%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.71
|
15.93
|
3,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
24.20
|
24.30
|
22.80
|
24.20
|
24.02
|
16.13
|
12,700
|
|
|
6/29/2021
|
+0.05 / +0.21%
|
24.15
|
24.20
|
23.90
|
24.20
|
24.06
|
16.13
|
10,100
|
|
|
6/28/2021
|
+0.35 / +1.47%
|
24.60
|
24.60
|
23.50
|
24.15
|
24.10
|
16.09
|
6,100
|
|
|
6/25/2021
|
+0.40 / +1.71%
|
23.80
|
25.00
|
23.80
|
23.80
|
24.00
|
15.86
|
3,500
|
|
|