|
Closing price on 9/26/2024
|
|
| Open |
17.45 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
25,400 |
| Split-adjusted Price |
17.50 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
-0.05 / -0.28%
|
17.45
|
17.50
|
17.30
|
17.50
|
17.38
|
17.50
|
25,400
|
|
|
9/25/2024
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.25
|
17.55
|
17.46
|
17.55
|
25,100
|
|
|
9/24/2024
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.40
|
17.40
|
17.50
|
17.40
|
7,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.15
|
17.35
|
17.28
|
17.35
|
30,600
|
|
|
9/20/2024
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.30
|
17.35
|
17.36
|
17.35
|
34,900
|
|
|
9/19/2024
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.30
|
17.35
|
17.38
|
17.35
|
3,600
|
|
|
9/18/2024
|
+0.10 / +0.58%
|
17.35
|
17.40
|
17.25
|
17.35
|
17.33
|
17.35
|
10,800
|
|
|
9/17/2024
|
+0.15 / +0.88%
|
17.10
|
17.25
|
17.05
|
17.25
|
17.13
|
17.25
|
47,000
|
|
|
9/16/2024
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.15
|
17.10
|
44,500
|
|
|
9/13/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.36
|
17.30
|
7,500
|
|
|
9/12/2024
|
+0.10 / +0.57%
|
17.40
|
17.55
|
17.40
|
17.50
|
17.44
|
17.50
|
26,800
|
|
|
9/11/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.40
|
17.23
|
17.40
|
49,700
|
|
|
9/10/2024
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.45
|
17.45
|
17.50
|
17.45
|
21,200
|
|
|
9/9/2024
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.45
|
17.50
|
17.55
|
17.50
|
15,100
|
|
|
9/6/2024
|
-0.15 / -0.85%
|
17.55
|
17.70
|
17.55
|
17.55
|
17.57
|
17.55
|
16,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.55
|
17.70
|
17.65
|
17.70
|
27,100
|
|
|
9/4/2024
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.66
|
17.70
|
22,200
|
|
|
8/30/2024
|
+0.05 / +0.28%
|
17.95
|
17.95
|
17.70
|
17.80
|
17.73
|
17.80
|
6,300
|
|
|
8/29/2024
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.60
|
17.75
|
17.63
|
17.75
|
9,300
|
|
|
8/28/2024
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.69
|
17.70
|
11,000
|
|
|
8/27/2024
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.70
|
17.75
|
17.78
|
17.75
|
18,500
|
|
|
8/26/2024
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
17.80
|
7,800
|
|
|
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
|
|
|