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 (%)
Aug 31, 2009 11.03 11.18 10.89 10.90 739,539 -0.21(-1.88%)
Aug 28, 2009 11.26 11.40 11.04 11.11 372,325 -0.08(-0.71%)
Aug 27, 2009 11.26 11.35 10.98 11.19 363,707 -0.03(-0.31%)
Aug 26, 2009 11.43 11.48 11.16 11.22 678,682 -0.18(-1.61%)
Aug 25, 2009 11.59 11.75 11.37 11.41 726,735 -0.08(-0.69%)
Aug 24, 2009 11.66 11.66 11.38 11.49 471,897 -0.10(-0.86%)
Aug 21, 2009 11.45 11.78 11.13 11.59 860,672 +0.31(+2.73%)
Aug 20, 2009 11.16 11.52 11.10 11.28 1,212,099 +0.11(+0.98%)
Aug 19, 2009 11.07 11.29 10.89 11.17 1,233,034 -0.06(-0.58%)
Aug 18, 2009 11.26 11.37 11.14 11.23 555,594 +0.02(+0.18%)
Aug 17, 2009 11.67 11.67 11.16 11.21 1,601,373 -0.52(-4.41%)
Aug 14, 2009 11.91 11.91 11.69 11.73 1,086,138 -0.23(-1.95%)
Aug 13, 2009 11.97 12.20 11.82 11.97 633,756 +0.04(+0.33%)
Aug 12, 2009 11.11 12.06 11.11 11.93 1,204,317 +0.85(+7.67%)
Aug 11, 2009 11.07 11.18 11.02 11.08 471,869 -0.09(-0.80%)
Aug 10, 2009 11.28 11.38 11.01 11.16 482,030 -0.25(-2.22%)
Aug 07, 2009 10.78 11.57 10.57 11.42 967,144 +0.86(+8.15%)
Aug 06, 2009 10.86 10.90 10.52 10.56 553,261 -0.28(-2.61%)
Aug 05, 2009 11.08 11.08 10.71 10.84 578,894 -0.13(-1.18%)
Aug 04, 2009 10.85 11.01 10.74 10.97 517,781 +0.00(+0.00%)
Aug 03, 2009 10.76 10.97 10.54 10.97 788,602 +0.29(+2.70%)
Jul 31, 2009 10.31 10.84 10.19 10.68 1,164,279 +0.29(+2.77%)
Jul 30, 2009 10.18 10.45 9.857 10.39 640,595 +0.40(+3.98%)
Jul 29, 2009 9.997 10.09 9.654 9.997 719,513 -0.06(-0.64%)
Jul 28, 2009 10.10 10.28 9.853 10.06 386,158 -0.09(-0.93%)
Jul 27, 2009 10.22 10.32 9.967 10.16 607,799 +0.00(+0.05%)
Jul 24, 2009 10.03 10.21 9.853 10.15 894,110 -0.02(-0.24%)
Jul 23, 2009 9.261 10.22 9.261 10.18 2,768,581 +1.06(+11.61%)
Jul 22, 2009 9.430 9.529 9.062 9.117 1,723,364 -0.34(-3.58%)
Jul 21, 2009 9.952 9.952 9.326 9.455 1,183,161 -0.44(-4.42%)
Jul 20, 2009 9.693 9.957 9.649 9.892 528,238 +0.23(+2.37%)
Jul 17, 2009 9.823 9.877 9.644 9.664 741,277 -0.13(-1.37%)
Jul 16, 2009 9.311 9.872 9.311 9.798 1,602,600 +0.48(+5.12%)
Jul 15, 2009 9.445 9.514 9.002 9.321 1,989,019 -0.39(-3.99%)
Jul 14, 2009 9.639 9.788 9.574 9.708 560,388 +0.03(+0.36%)
Jul 13, 2009 9.500 9.728 9.196 9.674 554,534 +0.04(+0.41%)
Jul 10, 2009 9.480 9.679 9.380 9.634 536,011 +0.11(+1.20%)
Jul 09, 2009 9.629 9.684 9.246 9.519 827,164 -0.01(-0.10%)
Jul 08, 2009 9.728 9.798 9.211 9.529 839,377 -0.13(-1.34%)
Jul 07, 2009 9.937 10.00 9.649 9.659 586,618 -0.24(-2.46%)
Jul 06, 2009 9.982 10.04 9.649 9.902 481,609 -0.11(-1.14%)
Jul 02, 2009 10.23 10.24 9.905 10.02 955,707 -0.44(-4.23%)
Jul 01, 2009 10.38 10.67 10.31 10.46 614,916 +0.20(+1.94%)
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%)
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.