|
Closing price on 9/6/2021
|
|
| Open |
24.40 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
10,800 |
| Split-adjusted Price |
16.26 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
-0.50 / -2.01%
|
24.40
|
24.90
|
24.00
|
24.40
|
24.35
|
16.26
|
10,800
|
|
|
9/1/2021
|
-0.65 / -2.54%
|
25.00
|
25.00
|
24.20
|
24.90
|
24.34
|
16.59
|
14,500
|
|
|
8/31/2021
|
+1.55 / +6.46%
|
24.00
|
25.60
|
24.00
|
25.55
|
24.17
|
17.03
|
13,200
|
|
|
8/30/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.99
|
5,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.98
|
15.99
|
13,300
|
|
|
8/26/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.80
|
15.99
|
13,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.95
|
24.00
|
23.98
|
15.99
|
26,600
|
|
|
8/24/2021
|
-0.15 / -0.62%
|
24.00
|
24.00
|
23.25
|
24.00
|
23.94
|
15.99
|
10,900
|
|
|
8/23/2021
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
16.09
|
1,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
23.10
|
24.30
|
23.10
|
24.15
|
23.46
|
16.09
|
2,600
|
|
|
8/19/2021
|
-0.15 / -0.62%
|
24.30
|
24.30
|
24.00
|
24.15
|
24.12
|
16.09
|
11,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.19
|
700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.19
|
500
|
|
|
8/16/2021
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.18
|
16.19
|
3,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.30
|
24.20
|
16.19
|
1,700
|
|
|
8/12/2021
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.90
|
24.30
|
24.29
|
16.19
|
1,400
|
|
|
8/11/2021
|
-0.30 / -1.22%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.04
|
16.13
|
10,900
|
|
|
8/10/2021
|
-0.10 / -0.41%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.16
|
16.33
|
10,100
|
|
|
8/9/2021
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.60
|
24.60
|
25.00
|
16.39
|
200
|
|
|
8/6/2021
|
+0.10 / +0.41%
|
25.50
|
25.50
|
24.10
|
24.40
|
24.42
|
16.26
|
4,300
|
|
|
8/5/2021
|
-0.15 / -0.61%
|
24.10
|
24.35
|
23.90
|
24.30
|
24.05
|
16.19
|
7,400
|
|
|
8/4/2021
|
-0.05 / -0.20%
|
24.10
|
24.45
|
24.00
|
24.45
|
24.45
|
16.29
|
600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
24.80
|
26.20
|
24.00
|
24.50
|
24.85
|
16.33
|
3,300
|
|
|
8/2/2021
|
-0.10 / -0.41%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.50
|
16.33
|
400
|
|
|
7/30/2021
|
-0.10 / -0.40%
|
24.05
|
24.70
|
24.00
|
24.60
|
24.29
|
16.39
|
4,900
|
|
|
7/29/2021
|
+1.00 / +4.22%
|
23.70
|
25.00
|
23.70
|
24.70
|
24.12
|
16.46
|
27,400
|
|
|
7/28/2021
|
0.00 / 0.00%
|
23.05
|
23.70
|
23.05
|
23.70
|
23.57
|
15.79
|
2,800
|
|
|
7/27/2021
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.10
|
23.70
|
23.51
|
15.79
|
13,400
|
|
|
7/26/2021
|
-0.10 / -0.42%
|
22.65
|
23.70
|
22.65
|
23.70
|
23.33
|
15.79
|
12,900
|
|
|
7/23/2021
|
-0.05 / -0.21%
|
24.85
|
24.85
|
23.30
|
23.80
|
23.83
|
15.86
|
12,000
|
|
|