|
Closing price on 9/30/2022
|
|
| Open |
25.10 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
21,700 |
| Split-adjusted Price |
17.19 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.70 / -2.64%
|
25.10
|
26.00
|
25.00
|
25.80
|
25.17
|
17.19
|
21,700
|
|
|
9/29/2022
|
+0.40 / +1.53%
|
26.20
|
26.90
|
26.10
|
26.50
|
26.34
|
17.66
|
14,500
|
|
|
9/28/2022
|
+0.05 / +0.19%
|
26.00
|
26.60
|
25.50
|
26.10
|
26.01
|
17.39
|
9,000
|
|
|
9/27/2022
|
+0.05 / +0.19%
|
27.00
|
27.00
|
24.55
|
26.05
|
25.82
|
17.36
|
2,000
|
|
|
9/26/2022
|
-1.25 / -4.59%
|
27.00
|
27.00
|
25.35
|
26.00
|
25.59
|
17.33
|
81,300
|
|
|
9/23/2022
|
+0.25 / +0.93%
|
27.70
|
27.70
|
26.80
|
27.25
|
26.91
|
18.16
|
19,900
|
|
|
9/22/2022
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.30
|
27.00
|
26.90
|
17.99
|
11,800
|
|
|
9/21/2022
|
-0.20 / -0.73%
|
27.40
|
27.45
|
26.80
|
27.20
|
26.95
|
18.13
|
18,300
|
|
|
9/20/2022
|
+0.30 / +1.11%
|
27.90
|
27.90
|
26.80
|
27.40
|
26.97
|
18.26
|
47,500
|
|
|
9/19/2022
|
-1.55 / -5.41%
|
28.05
|
28.80
|
27.00
|
27.10
|
27.97
|
18.06
|
39,500
|
|
|
9/16/2022
|
-0.35 / -1.21%
|
28.40
|
28.95
|
28.05
|
28.65
|
28.43
|
19.09
|
7,000
|
|
|
9/15/2022
|
+0.85 / +3.02%
|
29.65
|
29.65
|
28.00
|
29.00
|
28.64
|
19.33
|
18,500
|
|
|
9/14/2022
|
-0.25 / -0.88%
|
27.70
|
28.15
|
27.70
|
28.15
|
27.92
|
18.76
|
37,600
|
|
|
9/13/2022
|
+0.05 / +0.18%
|
28.10
|
28.60
|
28.05
|
28.40
|
28.16
|
18.93
|
17,800
|
|
|
9/12/2022
|
-0.45 / -1.56%
|
29.00
|
29.00
|
28.35
|
28.35
|
28.47
|
18.89
|
15,300
|
|
|
9/9/2022
|
-0.45 / -1.54%
|
29.25
|
29.25
|
28.00
|
28.80
|
28.41
|
19.19
|
63,400
|
|
|
9/8/2022
|
-0.75 / -2.50%
|
31.50
|
31.50
|
28.10
|
29.25
|
29.98
|
19.49
|
97,800
|
|
|
9/7/2022
|
+0.30 / +1.01%
|
31.00
|
31.75
|
30.00
|
30.00
|
31.54
|
19.99
|
275,200
|
|
|
9/6/2022
|
+1.90 / +6.83%
|
29.00
|
29.70
|
28.80
|
29.70
|
29.54
|
19.79
|
155,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
27.60
|
27.95
|
27.30
|
27.80
|
27.76
|
18.53
|
22,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.10
|
27.80
|
27.48
|
18.53
|
10,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.40
|
27.80
|
27.78
|
18.53
|
18,000
|
|
|
8/29/2022
|
-0.20 / -0.71%
|
27.30
|
28.15
|
27.10
|
27.80
|
27.37
|
18.53
|
14,000
|
|
|
8/26/2022
|
-1.50 / -5.08%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.28
|
18.66
|
20,100
|
|
|
8/25/2022
|
+1.30 / +4.61%
|
28.20
|
29.50
|
27.50
|
29.50
|
28.09
|
19.66
|
55,300
|
|
|
8/24/2022
|
-0.20 / -0.70%
|
28.35
|
28.40
|
27.85
|
28.20
|
28.05
|
18.79
|
20,500
|
|
|
8/23/2022
|
+0.30 / +1.07%
|
28.05
|
28.40
|
27.05
|
28.40
|
28.21
|
18.93
|
15,300
|
|
|
8/22/2022
|
-0.35 / -1.23%
|
28.30
|
28.30
|
27.75
|
28.10
|
28.00
|
18.73
|
14,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
28.35
|
28.80
|
28.00
|
28.45
|
28.57
|
18.96
|
23,600
|
|
|
8/18/2022
|
-0.55 / -1.90%
|
29.00
|
29.00
|
27.50
|
28.45
|
28.22
|
18.96
|
39,100
|
|
|