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

Hub Group Inc A (NQ: HUBG )

45.20 -0.46 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2004 3.411 3.411 3.263 3.296 6,495,277 -0.09(-2.54%)
Aug 30, 2004 3.449 3.469 3.368 3.382 1,380,809 -0.08(-2.33%)
Aug 27, 2004 3.441 3.467 3.398 3.462 3,160,734 +0.03(+0.94%)
Aug 26, 2004 3.441 3.510 3.350 3.430 5,075,843 -0.02(-0.54%)
Aug 25, 2004 3.541 3.541 3.405 3.449 2,217,664 -0.06(-1.63%)
Aug 24, 2004 3.552 3.569 3.420 3.506 3,524,444 +0.05(+1.55%)
Aug 23, 2004 3.604 3.604 3.431 3.452 3,530,881 -0.10(-2.93%)
Aug 20, 2004 3.610 3.644 3.528 3.557 2,523,437 -0.04(-1.07%)
Aug 19, 2004 3.684 3.722 3.553 3.595 1,940,858 +1.81(+100.83%)
Aug 17, 2004 1.763 1.799 1.740 1.790 473,949 +0.05(+2.89%)
Aug 16, 2004 1.725 1.743 1.670 1.740 639,710 +0.03(+1.82%)
Aug 13, 2004 1.788 1.790 1.642 1.709 768,457 -0.08(-4.65%)
Aug 12, 2004 1.810 1.863 1.776 1.792 303,359 -0.05(-2.54%)
Aug 11, 2004 1.830 1.872 1.816 1.839 404,747 -0.05(-2.60%)
Aug 10, 2004 1.786 1.893 1.774 1.888 898,009 +0.10(+5.63%)
Aug 09, 2004 1.755 1.849 1.755 1.787 1,516,814 +0.03(+1.59%)
Aug 06, 2004 1.898 1.904 1.743 1.759 1,153,893 -0.15(-7.70%)
Aug 05, 2004 1.957 1.957 1.889 1.906 928,586 -0.03(-1.48%)
Aug 04, 2004 1.974 1.978 1.934 1.934 803,863 -0.04(-1.98%)
Aug 03, 2004 2.019 2.020 1.961 1.973 603,500 -0.07(-3.20%)
Aug 02, 2004 2.016 2.039 1.988 2.039 582,579 +0.01(+0.52%)
Jul 30, 2004 2.049 2.064 2.003 2.028 553,611 -0.02(-1.03%)
Jul 29, 2004 1.998 2.059 1.993 2.049 668,678 +0.05(+2.58%)
Jul 28, 2004 1.997 2.001 1.977 1.998 909,274 +0.02(+0.78%)
Jul 27, 2004 1.964 2.002 1.935 1.982 2,038,223 +0.02(+0.95%)
Jul 26, 2004 2.004 2.004 1.940 1.964 1,395,293 -0.03(-1.47%)
Jul 23, 2004 2.013 2.094 1.992 1.993 1,229,532 -0.02(-1.14%)
Jul 22, 2004 2.093 2.093 1.936 2.016 1,100,785 -0.06(-2.87%)
Jul 21, 2004 2.081 2.116 2.019 2.075 1,058,138 -0.01(-0.30%)
Jul 20, 2004 2.044 2.093 2.013 2.082 701,670 +0.05(+2.63%)
Jul 19, 2004 2.021 2.075 1.979 2.028 794,207 +0.00(+0.12%)
Jul 16, 2004 1.985 2.026 1.975 2.026 704,888 +0.00(+0.15%)
Jul 15, 2004 2.057 2.057 1.980 2.023 848,119 +0.00(+0.18%)
Jul 14, 2004 1.964 2.046 1.955 2.019 1,084,692 +0.04(+2.04%)
Jul 13, 2004 2.037 2.077 1.953 1.978 2,478,376 -0.08(-4.07%)
Jul 12, 2004 2.091 2.100 2.038 2.062 981,694 -0.03(-1.51%)
Jul 09, 2004 2.071 2.141 2.071 2.094 2,520,219 +0.02(+1.11%)
Jul 08, 2004 2.205 2.205 2.032 2.071 1,823,376 -0.12(-5.39%)
Jul 07, 2004 2.203 2.257 2.141 2.189 1,334,139 -0.03(-1.21%)
Jul 06, 2004 2.196 2.216 2.182 2.216 2,126,736 +0.01(+0.51%)
Jul 02, 2004 2.147 2.205 2.107 2.205 1,272,179 +0.05(+2.48%)
Jul 01, 2004 2.123 2.156 2.116 2.151 1,507,142 +0.03(+1.52%)
Jun 30, 2004 2.088 2.143 2.082 2.119 2,855,765 +0.04(+2.16%)
Jun 29, 2004 2.097 2.128 2.069 2.074 13,387,256 -0.11(-5.01%)
Jun 28, 2004 2.324 2.338 2.175 2.184 1,923,960 -0.16(-6.69%)
Jun 25, 2004 2.417 2.433 2.096 2.340 4,038,627 -0.08(-3.19%)
Jun 24, 2004 2.300 2.446 2.299 2.417 1,400,121 +0.12(+5.08%)
Jun 23, 2004 2.175 2.339 2.167 2.300 1,086,301 +0.13(+6.04%)
Jun 22, 2004 2.051 2.169 2.051 2.169 519,010 +0.12(+5.69%)
Jun 21, 2004 2.051 2.088 2.051 2.052 197,948 +0.00(+0.15%)
Jun 18, 2004 2.010 2.111 1.995 2.049 1,299,538 +0.03(+1.63%)
Jun 17, 2004 2.016 2.049 2.007 2.016 162,542 -0.03(-1.64%)
Jun 16, 2004 2.035 2.050 2.001 2.050 217,260 +0.01(+0.67%)
Jun 15, 2004 2.002 2.051 2.002 2.036 970,429 +0.03(+1.45%)
Jun 14, 2004 2.044 2.044 1.988 2.007 444,176 -0.02(-0.80%)
Jun 10, 2004 1.926 2.037 1.926 2.023 179,440 +0.08(+4.16%)
Jun 09, 2004 2.094 2.100 1.905 1.942 626,031 -0.16(-7.41%)
Jun 08, 2004 2.119 2.120 2.060 2.098 150,472 -0.01(-0.53%)
Jun 07, 2004 2.060 2.122 2.060 2.109 394,287 +0.00(+0.15%)
Jun 04, 2004 2.072 2.111 2.059 2.106 141,621 +0.04(+2.11%)
Jun 03, 2004 2.128 2.128 2.013 2.062 267,149 -0.05(-2.55%)
Jun 02, 2004 2.144 2.144 2.111 2.116 97,364 +0.03(+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.