|
Closing price on 9/9/2022
|
|
| Open |
29.25 |
| High |
29.25 |
| Low |
28.00 |
| Volume |
63,400 |
| Split-adjusted Price |
19.19 |
|
|
HUB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2022
|
+0.80 / +2.84%
|
28.35
|
29.50
|
27.50
|
29.00
|
28.65
|
19.33
|
49,100
|
|
|
8/16/2022
|
-0.30 / -1.05%
|
28.45
|
28.50
|
26.55
|
28.20
|
27.79
|
18.79
|
26,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.10
|
28.50
|
28.35
|
18.99
|
25,300
|
|
|
8/12/2022
|
+0.10 / +0.35%
|
28.10
|
28.70
|
28.05
|
28.50
|
28.22
|
18.99
|
12,300
|
|
|
8/11/2022
|
-0.10 / -0.35%
|
30.25
|
30.25
|
28.05
|
28.40
|
28.37
|
18.93
|
54,000
|
|
|
8/10/2022
|
-0.10 / -0.35%
|
28.20
|
28.80
|
28.20
|
28.50
|
28.46
|
18.99
|
23,300
|
|
|
8/9/2022
|
+0.05 / +0.18%
|
28.00
|
28.90
|
28.00
|
28.60
|
28.41
|
19.06
|
91,900
|
|
|
8/8/2022
|
-0.90 / -3.06%
|
29.50
|
29.50
|
28.00
|
28.55
|
28.43
|
19.03
|
26,800
|
|
|
8/5/2022
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.00
|
29.45
|
29.30
|
19.63
|
14,800
|
|
|
8/4/2022
|
-0.45 / -1.51%
|
30.30
|
30.40
|
29.00
|
29.35
|
29.30
|
19.56
|
54,800
|
|
|
8/3/2022
|
-0.10 / -0.33%
|
29.75
|
29.80
|
28.90
|
29.80
|
29.36
|
19.86
|
51,200
|
|
|
8/2/2022
|
+1.40 / +4.91%
|
28.45
|
30.40
|
27.55
|
29.90
|
28.67
|
19.93
|
46,400
|
|
|
8/1/2022
|
+0.65 / +2.33%
|
27.85
|
28.50
|
26.80
|
28.50
|
27.66
|
18.99
|
28,900
|
|
|
7/29/2022
|
+1.80 / +6.91%
|
26.50
|
27.85
|
26.50
|
27.85
|
27.80
|
18.56
|
155,700
|
|
|
7/28/2022
|
+1.70 / +6.98%
|
24.50
|
26.05
|
24.50
|
26.05
|
25.53
|
17.36
|
116,100
|
|
|