Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	HUBG	42.86	43.05	42.67	42.93	0.39	274,609	4,941	31.10	68.56
2024-05-03	Q	HUBG	42.81	42.87	41.97	42.54	0.26	429,407	6,367	31.10	68.27
2024-05-02	Q	HUBG	41.69	42.61	41.57	42.28	1.26	513,113	7,887	41.70	67.80
2024-05-01	Q	HUBG	40.27	41.36	39.97	41.02	0.80	515,166	5,595	36.00	51.06
2024-04-30	Q	HUBG	40.39	40.40	39.885	40.22	-0.28	420,037	5,099	35.88	44.82
2024-04-29	Q	HUBG	39.96	40.77	39.96	40.50	0.57	494,126	5,867	31.10	51.77
2024-04-26	Q	HUBG	39.54	41.135	38.855	39.93	-0.26	569,414	6,282	35.40	45.11
2024-04-25	Q	HUBG	39.95	40.65	39.69	40.19	0.20	418,178	6,665	38.10	51.06
2024-04-24	Q	HUBG	40.03	40.38	39.41	39.99	-0.35	379,523	5,384	35.07	44.58
2024-04-23	Q	HUBG	39.73	40.77	39.06	40.34	0.51	467,631	6,376	27.00	44.58
2024-04-22	Q	HUBG	40.11	40.30	39.67	39.83	0.03	356,502	5,965	35.48	45.61
2024-04-19	Q	HUBG	38.77	40.04	38.77	39.80	1.06	494,534	6,090	39.41	40.03
2024-04-18	Q	HUBG	39.16	39.415	38.59	38.74	-0.31	613,465	7,866	37.29	43.58
2024-04-17	Q	HUBG	39.90	40.69	38.87	39.05	-1.73	458,921	7,267	38.60	45.58
2024-04-16	Q	HUBG	40.59	40.87	40.08	40.78	0.14	461,038	5,982	36.69	50.00
2024-04-15	Q	HUBG	40.75	41.00	40.305	40.66	-0.26	305,481	4,632	19.87	46.33
2024-04-12	Q	HUBG	40.99	41.11	40.42	40.92	-0.40	483,498	3,904	40.51	41.22
2024-04-11	Q	HUBG	41.46	41.78	41.285	41.32	-0.03	295,158	3,582	19.87	44.86
2024-04-10	Q	HUBG	42.07	42.10	40.79	41.35	-1.49	365,117	4,390	40.93	41.64
2024-04-09	Q	HUBG	42.99	43.24	42.335	42.84	-0.17	329,453	4,898	41.40	50.00
2024-04-08	Q	HUBG	42.74	43.40	42.71	43.01	0.61	312,761	4,231	42.66	43.39
2024-04-05	Q	HUBG	41.42	42.48	41.40	42.40	0.67	343,458	4,674	40.60	47.01
2024-04-04	Q	HUBG	41.80	42.76	41.71	41.73	-0.07	377,803	4,832	40.90	46.31
2024-04-03	Q	HUBG	41.16	41.85	41.16	41.80	0.64	248,777	3,891	40.96	42.64
2024-04-02	Q	HUBG	41.55	41.55	40.73	41.16	-0.65	415,778	4,828	40.34	41.98
2024-04-01	Q	HUBG	42.97	42.97	41.59	41.81	-1.41	324,848	4,436	41.15	42.65
2024-03-29	Q	HUBG	43.00	43.71	42.75	43.22	0.27	0	0	42.87	43.59
2024-03-28	Q	HUBG	43.00	43.71	42.75	43.22	0.27	355,810	3,849	42.87	43.59
2024-03-27	Q	HUBG	41.73	42.99	41.60	42.95	1.57	337,745	4,726	42.53	43.25
2024-03-26	Q	HUBG	41.62	41.645	41.09	41.38	0.13	234,602	3,223	41.15	50.00
2024-03-25	Q	HUBG	41.59	41.915	41.10	41.25	-0.37	232,517	3,364	31.03	42.66
2024-03-22	Q	HUBG	42.33	42.43	41.52	41.62	-0.49	266,268	3,188	41.40	41.96
2024-03-21	Q	HUBG	41.48	42.25	41.40	42.11	0.61	352,805	4,582	39.84	42.66
2024-03-20	Q	HUBG	40.78	41.66	40.65	41.50	0.53	352,094	3,656	39.84	42.66
2024-03-19	Q	HUBG	40.77	41.52	40.52	40.97	0.15	357,713	3,681	39.84	42.66
2024-03-18	Q	HUBG	41.10	41.90	40.73	40.82	-0.42	471,402	5,270	32.88	50.00
2024-03-15	Q	HUBG	41.14	41.96	40.88	41.24	-0.09	1,294,376	5,674	41.24	42.66
2024-03-14	Q	HUBG	42.16	42.31	41.135	41.33	-0.95	491,136	5,933	39.84	42.66
2024-03-13	Q	HUBG	42.20	42.59	42.02	42.28	-0.07	297,864	3,362	42.02	42.64
2024-03-12	Q	HUBG	42.11	42.44	41.83	42.35	0.15	505,781	3,954	42.05	42.68
2024-03-11	Q	HUBG	42.24	42.43	41.98	42.20	-0.32	257,990	3,879	39.84	67.40
2024-03-08	Q	HUBG	43.17	43.50	42.315	42.52	-0.23	268,175	3,853	42.21	42.83
2024-03-07	Q	HUBG	42.76	43.11	42.20	42.75	0.285	316,657	3,758	42.45	43.07
2024-03-06	Q	HUBG	42.76	43.00	42.47	42.59	0.38	426,271	6,120	42.19	46.50
2024-03-05	Q	HUBG	42.19	43.02	42.12	42.21	-0.15	489,829	5,340	33.53	67.61
2024-03-04	Q	HUBG	42.77	43.55	42.30	42.36	0.18	688,139	6,465	30.67	47.00
2024-03-01	Q	HUBG	42.83	42.83	41.65	42.18	-0.35	1,210,427	8,651	41.50	67.44
2024-02-29	Q	HUBG	43.98	44.18	42.30	42.53	-0.89	2,287,385	8,935	42.24	42.87
2024-02-28	Q	HUBG	43.63	43.925	43.17	43.42	-0.67	334,210	4,935	39.97	50.00
2024-02-27	Q	HUBG	43.98	44.45	43.70	44.09	0.37	377,907	5,219	43.76	48.21
2024-02-26	Q	HUBG	44.14	44.605	43.71	43.72	-0.73	344,995	5,179	25.00	70.08
2024-02-23	Q	HUBG	44.06	44.71	43.82	44.45	0.52	414,894	5,053	39.97	50.50
2024-02-22	Q	HUBG	43.58	44.23	43.42	43.93	0.26	521,320	5,677	20.00	50.00
2024-02-21	Q	HUBG	43.01	43.73	43.01	43.67	0.70	375,594	5,508	32.25	69.88
2024-02-20	Q	HUBG	43.92	43.92	42.91	42.97	-1.54	488,819	6,758	39.97	43.90
2024-02-19	Q	HUBG	45.31	45.575	44.41	44.51	-1.00	0	0	32.88	48.43
2024-02-16	Q	HUBG	45.31	45.575	44.41	44.51	-1.00	537,661	6,633	32.88	48.43
2024-02-15	Q	HUBG	44.89	45.96	44.89	45.51	0.80	490,880	6,721	45.14	50.05
2024-02-14	Q	HUBG	45.14	45.33	44.51	44.71	-0.10	459,967	6,086	20.00	71.53
2024-02-13	Q	HUBG	44.43	45.54	44.255	44.81	-1.07	674,846	7,276	20.00	71.61
2024-02-12	Q	HUBG	45.14	46.42	45.14	45.88	0.89	473,372	5,859	39.97	50.00
2024-02-09	Q	HUBG	44.46	45.91	44.00	44.99	0.65	406,975	5,505	44.65	45.29
2024-02-08	Q	HUBG	43.80	44.60	43.37	44.34	0.33	443,847	5,732	40.23	44.66
2024-02-07	Q	HUBG	44.65	44.79	43.851	44.01	-0.40	580,049	5,001	38.27	70.41