|
Closing price on 9/27/2019
|
|
| Open |
20.75 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
25,070 |
| Split-adjusted Price |
9.70 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-1.00 / -4.61%
|
20.75
|
21.20
|
20.50
|
20.70
|
20.74
|
9.70
|
25,070
|
|
|
9/26/2019
|
+0.10 / +0.46%
|
21.50
|
21.70
|
20.25
|
21.70
|
20.97
|
10.17
|
24,660
|
|
|
9/25/2019
|
-0.85 / -3.79%
|
22.75
|
22.75
|
20.90
|
21.60
|
21.02
|
10.13
|
45,870
|
|
|
9/24/2019
|
+0.45 / +2.05%
|
22.00
|
22.50
|
21.80
|
22.45
|
22.14
|
10.52
|
3,930
|
|
|
9/23/2019
|
-1.00 / -4.35%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.05
|
10.31
|
19,460
|
|
|
9/20/2019
|
+0.45 / +2.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.90
|
10.78
|
1,210
|
|
|
9/19/2019
|
-0.85 / -3.63%
|
23.35
|
23.40
|
22.55
|
22.55
|
22.79
|
10.57
|
18,430
|
|
|
9/18/2019
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.90
|
23.40
|
22.97
|
10.97
|
4,310
|
|
|
9/17/2019
|
-0.35 / -1.50%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.86
|
10.78
|
7,700
|
|
|
9/16/2019
|
+1.05 / +4.71%
|
22.40
|
23.50
|
22.40
|
23.35
|
23.10
|
10.95
|
8,010
|
|
|
9/13/2019
|
-0.40 / -1.76%
|
22.70
|
23.60
|
22.30
|
22.30
|
22.40
|
10.45
|
17,500
|
|
|
9/12/2019
|
-0.80 / -3.40%
|
23.50
|
23.50
|
22.60
|
22.70
|
22.67
|
10.64
|
12,660
|
|
|
9/11/2019
|
+0.50 / +2.17%
|
22.20
|
24.10
|
22.20
|
23.50
|
23.00
|
11.02
|
200
|
|
|
9/10/2019
|
+0.10 / +0.44%
|
24.45
|
24.45
|
22.50
|
23.00
|
22.76
|
10.78
|
4,570
|
|
|
9/9/2019
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.69
|
10.74
|
4,980
|
|
|
9/6/2019
|
-1.35 / -5.64%
|
23.40
|
23.40
|
22.60
|
22.60
|
23.00
|
10.59
|
41,600
|
|
|
9/5/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.40
|
23.95
|
23.54
|
11.23
|
19,800
|
|
|
9/4/2019
|
-0.50 / -2.04%
|
24.30
|
24.40
|
23.30
|
24.00
|
23.79
|
11.25
|
35,600
|
|
|
9/3/2019
|
-0.30 / -1.21%
|
24.10
|
24.90
|
23.80
|
24.50
|
24.17
|
11.49
|
74,570
|
|
|
8/30/2019
|
-0.50 / -1.98%
|
25.30
|
25.30
|
24.40
|
24.80
|
24.70
|
11.63
|
70,600
|
|
|
8/29/2019
|
+1.65 / +6.98%
|
23.80
|
25.30
|
23.65
|
25.30
|
24.98
|
11.86
|
166,760
|
|
|
8/28/2019
|
-0.40 / -1.66%
|
24.90
|
25.00
|
23.65
|
23.65
|
24.07
|
11.09
|
70,420
|
|
|
8/27/2019
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.30
|
24.05
|
23.53
|
11.27
|
237,050
|
|
|
8/26/2019
|
+0.90 / +4.17%
|
21.60
|
22.70
|
21.00
|
22.50
|
21.91
|
10.55
|
27,250
|
|
|
8/23/2019
|
-0.30 / -1.37%
|
21.90
|
22.20
|
21.60
|
21.60
|
21.76
|
10.13
|
25,600
|
|
|
8/22/2019
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.40
|
21.90
|
21.70
|
10.27
|
7,190
|
|
|
8/21/2019
|
-0.80 / -3.54%
|
22.70
|
22.90
|
21.80
|
21.80
|
22.36
|
10.22
|
20,080
|
|
|
8/20/2019
|
+0.65 / +2.96%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.66
|
10.59
|
48,730
|
|
|
8/19/2019
|
+0.90 / +4.28%
|
21.45
|
22.30
|
21.00
|
21.95
|
21.63
|
10.29
|
36,890
|
|
|
8/16/2019
|
+1.35 / +6.85%
|
19.75
|
21.05
|
19.75
|
21.05
|
20.97
|
9.87
|
50,260
|
|
|