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

Hub Group Inc A (NQ: HUBG )

45.66 -1.02 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 10.24 10.41 10.06 10.26 557,890 +0.06(+0.58%)
Jun 29, 2009 10.12 10.34 9.892 10.20 699,720 +0.08(+0.79%)
Jun 26, 2009 9.982 10.21 9.828 10.12 1,400,691 +0.06(+0.59%)
Jun 25, 2009 10.13 10.15 9.584 10.06 566,132 +0.35(+3.58%)
Jun 24, 2009 9.718 10.11 9.649 9.713 383,150 +0.11(+1.14%)
Jun 23, 2009 9.773 9.882 9.549 9.604 448,702 -0.12(-1.23%)
Jun 22, 2009 9.952 10.02 9.659 9.723 969,912 -0.36(-3.60%)
Jun 19, 2009 10.38 10.38 9.808 10.09 1,410,668 -0.10(-0.98%)
Jun 18, 2009 10.19 10.36 9.927 10.19 898,001 -0.07(-0.68%)
Jun 17, 2009 10.10 10.33 9.733 10.26 1,643,407 +0.06(+0.63%)
Jun 16, 2009 10.55 10.68 9.977 10.19 917,908 -0.17(-1.68%)
Jun 15, 2009 10.96 11.03 10.08 10.36 1,227,675 -0.78(-7.00%)
Jun 12, 2009 11.28 11.40 11.00 11.14 562,203 -0.16(-1.41%)
Jun 11, 2009 11.33 11.59 11.28 11.30 466,077 -0.01(-0.09%)
Jun 10, 2009 11.75 11.75 10.95 11.31 706,767 -0.23(-2.02%)
Jun 09, 2009 11.51 11.76 11.38 11.55 462,058 +0.13(+1.18%)
Jun 08, 2009 11.44 11.97 11.15 11.41 729,401 -0.33(-2.84%)
Jun 05, 2009 11.80 11.94 11.54 11.75 1,004,539 +0.09(+0.81%)
Jun 04, 2009 11.79 11.83 11.33 11.65 1,392,807 +0.02(+0.21%)
Jun 03, 2009 10.86 11.65 10.80 11.63 4,699,207 +1.71(+17.18%)
Jun 02, 2009 10.11 10.26 9.892 9.922 1,355,271 -0.29(-2.87%)
Jun 01, 2009 10.08 10.42 10.08 10.22 1,086,035 +0.39(+4.00%)
May 29, 2009 9.524 9.833 9.231 9.823 1,353,304 +0.38(+4.05%)
May 28, 2009 9.644 9.733 9.107 9.440 1,672,914 -0.07(-0.73%)
May 27, 2009 9.798 9.982 9.480 9.510 1,083,084 -0.45(-4.54%)
May 26, 2009 9.296 10.05 9.176 9.962 1,533,986 +0.59(+6.31%)
May 22, 2009 9.445 9.654 9.336 9.370 847,988 -0.13(-1.41%)
May 21, 2009 10.09 10.10 9.321 9.505 1,310,906 -0.66(-6.50%)
May 20, 2009 10.44 10.78 10.11 10.17 840,322 -0.31(-2.99%)
May 19, 2009 10.62 10.83 10.46 10.48 770,342 -0.28(-2.63%)
May 18, 2009 10.60 10.80 10.43 10.76 543,502 +0.29(+2.80%)
May 15, 2009 10.56 10.81 10.35 10.47 866,514 -0.14(-1.31%)
May 14, 2009 10.50 10.91 10.36 10.61 1,156,116 +0.19(+1.81%)
May 13, 2009 10.78 10.97 10.32 10.42 1,341,696 -0.58(-5.29%)
May 12, 2009 11.84 11.93 10.92 11.00 1,166,699 -0.79(-6.66%)
May 11, 2009 11.92 11.99 11.66 11.79 815,629 -0.39(-3.22%)
May 08, 2009 12.34 12.48 11.92 12.18 871,076 +0.01(+0.08%)
May 07, 2009 12.79 13.15 12.10 12.17 1,699,228 -0.52(-4.08%)
May 06, 2009 12.38 12.72 12.16 12.69 862,372 +0.37(+2.99%)
May 05, 2009 12.24 12.40 11.89 12.32 1,154,943 +0.05(+0.41%)
May 04, 2009 12.12 12.29 11.56 12.27 888,294 +0.73(+6.33%)
May 01, 2009 11.10 11.78 11.10 11.54 672,382 +0.10(+0.91%)
Apr 30, 2009 11.31 11.68 11.21 11.43 1,714,595 +0.18(+1.63%)
Apr 29, 2009 11.02 11.36 10.95 11.25 982,545 +0.31(+2.82%)
Apr 28, 2009 10.29 11.04 10.29 10.94 1,417,460 +0.51(+4.86%)
Apr 27, 2009 10.85 11.07 10.31 10.43 831,310 -0.70(-6.29%)
Apr 24, 2009 10.44 11.27 10.14 11.13 1,477,122 +0.86(+8.42%)
Apr 23, 2009 10.23 10.33 9.684 10.27 1,940,283 -0.33(-3.14%)
Apr 22, 2009 10.21 11.14 10.14 10.60 1,137,824 +0.21(+2.01%)
Apr 21, 2009 9.997 10.44 9.798 10.39 796,122 +0.32(+3.21%)
Apr 20, 2009 10.56 10.84 9.902 10.07 1,343,929 -0.78(-7.19%)
Apr 17, 2009 10.56 11.13 10.38 10.85 1,232,946 +0.35(+3.36%)
Apr 16, 2009 10.11 10.62 9.967 10.50 937,407 +0.47(+4.66%)
Apr 15, 2009 10.04 10.14 9.664 10.03 596,657 +0.03(+0.30%)
Apr 14, 2009 10.12 10.64 9.942 10.00 1,431,566 -0.03(-0.30%)
Apr 13, 2009 10.16 10.16 9.505 10.03 894,013 -0.30(-2.89%)
Apr 09, 2009 9.718 10.33 9.693 10.33 1,798,563 +0.97(+10.36%)
Apr 08, 2009 9.057 9.365 8.784 9.360 1,092,058 +0.35(+3.92%)
Apr 07, 2009 9.311 9.355 8.938 9.007 608,628 -0.45(-4.78%)
Apr 06, 2009 9.803 9.828 9.256 9.460 650,169 -0.52(-5.23%)
Apr 03, 2009 9.639 9.987 9.524 9.982 870,612 +0.34(+3.56%)
Apr 02, 2009 8.858 9.818 8.461 9.639 1,767,428 +0.98(+11.31%)
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.