|
Closing price on 9/21/2023
|
|
| Open |
17.35 |
| High |
17.45 |
| Low |
17.20 |
| Volume |
12,900 |
| Split-adjusted Price |
15.82 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.30 / -1.71%
|
17.35
|
17.45
|
17.20
|
17.20
|
17.28
|
15.82
|
12,900
|
|
|
9/20/2023
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.05
|
17.50
|
17.42
|
16.09
|
11,300
|
|
|
9/19/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.18
|
16.00
|
16,700
|
|
|
9/18/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.20
|
16.00
|
46,900
|
|
|
9/15/2023
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.49
|
16.00
|
14,700
|
|
|
9/14/2023
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.56
|
16.09
|
39,800
|
|
|
9/13/2023
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.80
|
17.80
|
17.83
|
16.37
|
47,100
|
|
|
9/12/2023
|
+0.15 / +0.85%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.70
|
16.37
|
38,300
|
|
|
9/11/2023
|
-0.15 / -0.84%
|
17.85
|
17.85
|
17.60
|
17.65
|
17.70
|
16.23
|
38,200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.57
|
16.37
|
119,400
|
|
|
9/7/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.90
|
16.37
|
70,400
|
|
|
9/6/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.96
|
16.46
|
28,300
|
|
|
9/5/2023
|
+0.05 / +0.28%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.01
|
16.55
|
132,600
|
|
|
8/31/2023
|
-0.20 / -1.10%
|
18.15
|
18.20
|
17.90
|
17.95
|
18.03
|
16.51
|
46,600
|
|
|
8/30/2023
|
+0.05 / +0.28%
|
18.00
|
18.20
|
18.00
|
18.15
|
18.09
|
16.69
|
38,200
|
|
|
8/29/2023
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.94
|
16.65
|
33,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
16.19
|
33,600
|
|
|
8/25/2023
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.54
|
16.19
|
44,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.50
|
16.09
|
15,100
|
|
|
8/23/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
16.09
|
10,900
|
|
|
8/22/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.35
|
17.60
|
17.52
|
16.19
|
6,200
|
|
|
8/21/2023
|
-0.50 / -2.78%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.54
|
16.09
|
8,100
|
|
|
8/18/2023
|
-0.35 / -1.91%
|
18.00
|
18.35
|
17.10
|
18.00
|
17.65
|
16.55
|
28,000
|
|
|
8/17/2023
|
+0.20 / +1.10%
|
18.50
|
18.50
|
18.10
|
18.35
|
18.23
|
16.88
|
17,000
|
|
|
8/16/2023
|
-0.45 / -2.42%
|
18.60
|
18.60
|
18.10
|
18.15
|
18.32
|
16.69
|
12,300
|
|
|
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
|
|
|