|
Closing price on 9/5/2023
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
132,600 |
| Split-adjusted Price |
16.55 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2023
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.95
|
18.20
|
18.09
|
16.74
|
15,700
|
|
|
8/7/2023
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.26
|
16.83
|
25,200
|
|
|
8/4/2023
|
+0.05 / +0.28%
|
18.05
|
18.20
|
17.90
|
18.10
|
18.05
|
16.65
|
41,700
|
|
|
8/3/2023
|
+0.15 / +0.84%
|
17.90
|
18.15
|
17.90
|
18.05
|
18.09
|
16.60
|
27,200
|
|
|
8/2/2023
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.55
|
20.60
|
20.76
|
16.47
|
53,200
|
|
|
8/1/2023
|
+0.30 / +1.47%
|
20.40
|
21.20
|
20.40
|
20.70
|
20.69
|
16.55
|
49,300
|
|
|
7/31/2023
|
+0.30 / +1.49%
|
20.40
|
20.80
|
20.20
|
20.40
|
20.40
|
16.31
|
39,800
|
|
|
7/28/2023
|
-0.05 / -0.25%
|
20.15
|
20.50
|
20.00
|
20.10
|
20.17
|
16.07
|
29,900
|
|
|
7/27/2023
|
-0.25 / -1.23%
|
20.40
|
20.45
|
20.15
|
20.15
|
20.30
|
16.11
|
15,200
|
|
|
7/26/2023
|
-0.25 / -1.21%
|
20.25
|
20.70
|
20.20
|
20.40
|
20.26
|
16.31
|
13,600
|
|
|
7/25/2023
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.20
|
20.65
|
20.42
|
16.51
|
30,000
|
|
|
7/24/2023
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.51
|
16.47
|
30,100
|
|
|