Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 42.54 | 0.26 | 0.61% | 42.81 | 42.87 | 41.97 | 429,407 |
| May 02 2024 | 42.28 | 1.26 | 3.07% | 41.69 | 42.61 | 41.57 | 513,113 |
| May 01 2024 | 41.02 | 0.80 | 1.99% | 40.16 | 41.36 | 39.97 | 515,166 |
| Apr 30 2024 | 40.22 | -0.28 | -0.69% | 40.39 | 40.41 | 39.885 | 420,037 |
| Apr 29 2024 | 40.50 | 0.57 | 1.43% | 39.96 | 40.77 | 39.96 | 494,126 |
| Apr 26 2024 | 39.93 | -0.26 | -0.65% | 39.54 | 41.135 | 38.855 | 569,414 |
| Apr 25 2024 | 40.19 | 0.20 | 0.50% | 39.95 | 40.65 | 39.69 | 418,178 |
| Apr 24 2024 | 39.99 | -0.35 | -0.87% | 40.03 | 40.38 | 39.41 | 379,523 |
| Apr 23 2024 | 40.34 | 0.51 | 1.28% | 39.73 | 40.77 | 39.06 | 467,631 |
| Apr 22 2024 | 39.83 | 0.03 | 0.08% | 40.11 | 40.30 | 39.67 | 356,502 |
| Apr 19 2024 | 39.80 | 1.06 | 2.74% | 38.77 | 40.04 | 38.77 | 494,534 |
| Apr 18 2024 | 38.74 | -0.31 | -0.79% | 39.16 | 39.415 | 38.59 | 613,465 |
| Apr 17 2024 | 39.05 | -1.73 | -4.24% | 39.90 | 40.69 | 38.87 | 458,922 |
| Apr 16 2024 | 40.78 | 0.14 | 0.34% | 40.59 | 40.87 | 40.08 | 461,038 |
| Apr 15 2024 | 40.64 | -0.28 | -0.68% | 40.75 | 41.00 | 40.305 | 305,622 |
| Apr 12 2024 | 40.92 | -0.40 | -0.97% | 40.99 | 41.11 | 40.42 | 483,498 |
| Apr 11 2024 | 41.32 | -0.03 | -0.07% | 41.56 | 41.78 | 41.285 | 295,158 |
| Apr 10 2024 | 41.35 | -1.49 | -3.48% | 42.07 | 42.10 | 40.79 | 365,117 |
| Apr 09 2024 | 42.84 | -0.17 | -0.40% | 42.99 | 43.24 | 42.335 | 329,453 |
| Apr 08 2024 | 43.01 | 0.61 | 1.44% | 42.74 | 43.40 | 42.46 | 312,761 |
| Apr 05 2024 | 42.40 | 0.67 | 1.61% | 41.42 | 42.48 | 41.40 | 343,458 |
| Apr 04 2024 | 41.73 | -0.07 | -0.17% | 41.80 | 42.76 | 41.71 | 377,803 |
| Apr 03 2024 | 41.80 | 0.64 | 1.55% | 41.16 | 41.85 | 41.16 | 248,777 |
| Apr 02 2024 | 41.16 | -0.65 | -1.55% | 41.55 | 41.55 | 40.73 | 415,778 |
| Apr 01 2024 | 41.81 | -1.41 | -3.26% | 43.05 | 43.05 | 41.59 | 324,848 |
| Mar 28 2024 | 43.22 | 0.27 | 0.63% | 43.00 | 43.71 | 42.75 | 355,810 |
| Mar 27 2024 | 42.95 | 1.57 | 3.79% | 41.73 | 42.99 | 41.60 | 336,237 |
| Mar 26 2024 | 41.38 | 0.13 | 0.32% | 41.62 | 41.645 | 41.09 | 234,602 |
| Mar 25 2024 | 41.25 | -0.37 | -0.89% | 41.59 | 41.915 | 41.10 | 232,517 |
| Mar 22 2024 | 41.62 | -0.49 | -1.16% | 42.33 | 42.43 | 41.52 | 266,268 |
| Mar 21 2024 | 42.11 | 0.61 | 1.47% | 41.61 | 42.25 | 41.40 | 352,975 |
| Mar 20 2024 | 41.50 | 0.53 | 1.29% | 40.78 | 41.66 | 40.65 | 352,094 |
| Mar 19 2024 | 40.97 | 0.15 | 0.37% | 40.77 | 41.52 | 40.52 | 357,713 |
| Mar 18 2024 | 40.82 | -0.42 | -1.02% | 41.16 | 41.90 | 40.73 | 471,402 |
| Mar 15 2024 | 41.24 | -0.09 | -0.22% | 41.14 | 41.96 | 40.88 | 1,294,376 |
| Mar 14 2024 | 41.33 | -0.95 | -2.25% | 42.16 | 42.31 | 41.135 | 491,136 |
| Mar 13 2024 | 42.28 | -0.07 | -0.17% | 42.20 | 42.59 | 42.02 | 293,180 |
| Mar 12 2024 | 42.35 | 0.15 | 0.36% | 42.11 | 42.44 | 41.83 | 505,781 |
| Mar 11 2024 | 42.20 | -0.32 | -0.75% | 42.24 | 42.43 | 41.98 | 257,990 |
| Mar 08 2024 | 42.52 | -0.23 | -0.54% | 43.17 | 43.50 | 42.315 | 266,051 |
| Mar 07 2024 | 42.75 | 0.16 | 0.38% | 42.76 | 43.11 | 42.16 | 316,657 |
| Mar 06 2024 | 42.59 | 0.38 | 0.90% | 42.76 | 43.00 | 42.47 | 424,739 |
| Mar 05 2024 | 42.21 | -0.15 | -0.35% | 42.19 | 43.02 | 42.00 | 489,829 |
| Mar 04 2024 | 42.36 | 0.18 | 0.43% | 42.60 | 43.55 | 42.30 | 688,139 |
| Mar 01 2024 | 42.18 | -0.35 | -0.82% | 42.83 | 42.87 | 41.61 | 1,210,427 |
| Feb 29 2024 | 42.53 | -0.89 | -2.05% | 43.98 | 44.18 | 42.30 | 2,287,385 |
| Feb 28 2024 | 43.42 | -0.67 | -1.52% | 43.63 | 43.925 | 43.17 | 334,210 |
| Feb 27 2024 | 44.09 | 0.37 | 0.85% | 43.98 | 44.45 | 43.70 | 377,907 |
| Feb 26 2024 | 43.72 | -0.73 | -1.64% | 44.14 | 44.605 | 43.71 | 344,995 |
| Feb 23 2024 | 44.45 | 0.52 | 1.18% | 44.06 | 44.71 | 43.82 | 414,894 |
| Feb 22 2024 | 43.93 | 0.26 | 0.60% | 43.58 | 44.23 | 43.42 | 521,320 |
| Feb 21 2024 | 43.67 | 0.70 | 1.63% | 43.01 | 43.73 | 43.01 | 375,594 |
| Feb 20 2024 | 42.97 | -1.54 | -3.46% | 43.92 | 43.92 | 42.91 | 488,819 |
| Feb 16 2024 | 44.51 | -1.00 | -2.20% | 45.31 | 45.575 | 44.41 | 537,661 |
| Feb 15 2024 | 45.51 | 0.80 | 1.79% | 44.89 | 45.96 | 44.89 | 490,880 |
| Feb 14 2024 | 44.71 | -0.10 | -0.22% | 45.14 | 45.33 | 44.51 | 459,967 |
| Feb 13 2024 | 44.81 | -1.07 | -2.33% | 44.43 | 45.54 | 44.255 | 674,846 |
| Feb 12 2024 | 45.88 | 0.89 | 1.98% | 45.14 | 46.42 | 45.14 | 473,372 |
| Feb 09 2024 | 44.99 | 0.65 | 1.47% | 44.46 | 45.91 | 44.00 | 406,975 |
| Feb 08 2024 | 44.34 | 0.33 | 0.75% | 43.80 | 44.60 | 43.37 | 443,847 |
| Feb 07 2024 | 44.01 | -0.40 | -0.90% | 44.65 | 44.79 | 43.851 | 579,749 |
| Feb 06 2024 | 44.41 | 1.20 | 2.78% | 43.16 | 44.75 | 43.085 | 619,895 |
| Feb 05 2024 | 43.21 | -1.13 | -2.55% | 44.00 | 44.00 | 42.64 | 1,029,843 |
