Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Group Inc A (NQ: HUBG )

46.01 +0.81 (+1.79%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.352 4.535 4.346 4.520 875,072 +0.18(+4.12%)
Oct 28, 2005 4.300 4.406 4.299 4.341 782,881 +0.09(+2.16%)
Oct 27, 2005 4.326 4.357 4.235 4.249 672,847 -0.09(-2.12%)
Oct 26, 2005 4.326 4.412 4.287 4.341 606,280 -0.02(-0.48%)
Oct 25, 2005 4.275 4.368 4.270 4.362 843,122 +0.07(+1.68%)
Oct 24, 2005 4.181 4.291 4.174 4.290 919,888 +0.09(+2.10%)
Oct 21, 2005 4.070 4.234 4.070 4.202 1,053,937 +0.12(+3.02%)
Oct 20, 2005 4.250 4.250 4.008 4.079 2,522,818 -0.27(-6.23%)
Oct 19, 2005 4.240 4.362 4.116 4.350 1,047,283 +0.12(+2.79%)
Oct 18, 2005 4.213 4.290 4.187 4.232 919,413 -0.03(-0.61%)
Oct 17, 2005 4.254 4.274 4.205 4.258 722,732 -0.00(-0.06%)
Oct 14, 2005 4.381 4.388 4.238 4.260 9,200,542 -0.09(-2.11%)
Oct 13, 2005 4.336 4.381 4.225 4.352 829,829 +0.00(+0.06%)
Oct 12, 2005 4.543 4.543 4.335 4.350 3,176,035 +0.02(+0.52%)
Oct 11, 2005 4.256 4.391 4.256 4.327 647,194 +0.08(+1.96%)
Oct 10, 2005 4.209 4.291 4.193 4.244 220,374 +0.01(+0.32%)
Oct 07, 2005 4.109 4.322 4.109 4.230 447,354 +0.13(+3.28%)
Oct 06, 2005 4.153 4.271 4.025 4.096 389,571 -0.06(-1.35%)
Oct 05, 2005 4.275 4.285 4.125 4.152 470,195 -0.14(-3.27%)
Oct 04, 2005 4.275 4.381 4.225 4.292 547,467 +0.04(+0.96%)
Oct 03, 2005 4.401 4.401 4.102 4.251 1,842,290 -0.31(-6.81%)
Sep 30, 2005 4.573 4.628 4.474 4.562 374,045 -0.03(-0.60%)
Sep 29, 2005 4.402 4.589 4.326 4.589 328,517 +0.21(+4.74%)
Sep 28, 2005 4.368 4.409 4.311 4.382 261,138 +0.02(+0.57%)
Sep 27, 2005 4.301 4.381 4.230 4.357 213,023 +0.05(+1.10%)
Sep 26, 2005 4.237 4.357 4.196 4.310 261,702 +0.10(+2.33%)
Sep 23, 2005 4.212 4.233 4.130 4.212 317,610 +0.01(+0.33%)
Sep 22, 2005 4.198 4.336 4.194 4.198 673,776 -0.04(-0.94%)
Sep 21, 2005 4.392 4.392 4.227 4.238 380,716 -0.18(-4.00%)
Sep 20, 2005 4.465 4.511 4.384 4.414 799,558 -0.04(-0.95%)
Sep 19, 2005 4.350 4.496 4.350 4.457 1,139,811 +0.11(+2.60%)
Sep 16, 2005 4.315 4.358 4.304 4.343 547,600 +0.05(+1.27%)
Sep 15, 2005 4.223 4.306 4.203 4.289 403,303 +0.07(+1.59%)
Sep 14, 2005 4.176 4.304 4.169 4.222 593,844 +0.05(+1.10%)
Sep 13, 2005 4.196 4.217 4.148 4.176 266,900 -0.04(-1.06%)
Sep 12, 2005 4.163 4.261 4.145 4.220 544,699 +0.05(+1.22%)
Sep 09, 2005 4.130 4.176 4.096 4.169 228,276 +0.04(+0.90%)
Sep 08, 2005 4.132 4.132 4.084 4.132 486,337 -0.01(-0.15%)
Sep 07, 2005 4.085 4.181 4.033 4.138 385,842 +0.03(+0.70%)
Sep 06, 2005 4.131 4.161 4.081 4.110 480,281 +0.02(+0.39%)
Sep 02, 2005 4.162 4.223 4.077 4.094 319,428 -0.03(-0.69%)
Sep 01, 2005 4.012 4.151 4.012 4.122 434,142 +0.11(+2.85%)
Aug 31, 2005 3.879 4.040 3.853 4.008 476,520 +0.13(+3.43%)
Aug 30, 2005 3.903 3.915 3.835 3.875 269,044 -0.03(-0.89%)
Aug 29, 2005 3.871 3.915 3.819 3.910 495,256 +0.03(+0.67%)
Aug 26, 2005 3.912 3.915 3.851 3.884 367,487 -0.03(-0.67%)
Aug 25, 2005 4.039 4.096 3.830 3.910 1,241,232 -0.12(-3.05%)
Aug 24, 2005 4.023 4.070 3.983 4.033 534,383 +0.00(+0.12%)
Aug 23, 2005 3.977 4.127 3.938 4.028 571,615 +0.11(+2.82%)
Aug 22, 2005 3.930 3.943 3.885 3.917 309,575 -0.00(-0.06%)
Aug 19, 2005 3.845 3.928 3.840 3.920 443,174 +0.06(+1.61%)
Aug 18, 2005 3.853 3.872 3.821 3.857 618,093 +0.00(+0.10%)
Aug 17, 2005 3.824 3.902 3.761 3.854 492,130 +0.03(+0.85%)
Aug 16, 2005 3.767 3.821 3.720 3.821 857,771 +0.04(+1.15%)
Aug 15, 2005 3.777 3.784 3.728 3.778 699,650 -0.01(-0.16%)
Aug 12, 2005 3.790 3.818 3.712 3.784 454,230 -0.02(-0.49%)
Aug 11, 2005 3.717 3.820 3.697 3.803 318,563 +0.08(+2.14%)
Aug 10, 2005 3.715 3.789 3.682 3.723 525,882 +0.03(+0.71%)
Aug 09, 2005 3.752 3.766 3.615 3.697 1,123,654 -0.04(-1.06%)
Aug 08, 2005 3.656 3.821 3.624 3.737 1,228,530 +0.11(+3.05%)
Aug 05, 2005 3.680 3.752 3.614 3.626 731,792 -0.06(-1.62%)
Aug 04, 2005 3.775 3.789 3.674 3.686 683,126 -0.10(-2.63%)
Aug 03, 2005 3.853 3.853 3.785 3.785 425,049 -0.06(-1.62%)
Aug 02, 2005 3.884 3.916 3.825 3.848 517,119 -0.05(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.