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

Hub Group Inc A (NQ: HUBG )

43.41 -0.26 (-0.60%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 14, 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 (%)
May 31, 2005 6.912 6.935 6.735 6.850 426,337 +0.04(+0.59%)
May 27, 2005 6.847 6.885 6.760 6.810 121,500 +0.01(+0.15%)
May 26, 2005 6.705 7.082 6.700 6.800 331,811 +0.19(+2.94%)
May 25, 2005 6.625 6.750 6.536 6.606 140,849 -0.12(-1.74%)
May 24, 2005 6.685 6.790 6.613 6.723 182,936 +0.03(+0.52%)
May 23, 2005 6.401 6.753 6.331 6.688 372,114 +0.05(+0.79%)
May 20, 2005 6.718 6.763 6.543 6.635 557,171 -0.08(-1.26%)
May 19, 2005 6.992 6.992 6.548 6.720 779,939 -0.27(-3.85%)
May 18, 2005 6.880 7.104 6.850 6.989 265,378 +0.13(+1.96%)
May 17, 2005 6.800 6.867 6.730 6.855 317,678 +0.05(+0.81%)
May 16, 2005 6.825 6.865 6.740 6.800 612,461 -0.03(-0.44%)
May 13, 2005 7.029 7.029 6.573 6.830 1,231,460 -0.16(-2.35%)
May 12, 2005 7.301 7.313 6.945 6.994 367,502 -7.66(-52.27%)
May 11, 2005 14.43 14.82 14.31 14.65 1,903,185 +0.23(+1.57%)
May 10, 2005 14.56 14.74 14.34 14.43 2,612,467 -0.33(-2.25%)
May 09, 2005 14.53 14.80 14.42 14.76 1,235,626 +0.24(+1.67%)
May 06, 2005 14.03 14.57 13.96 14.52 4,489,978 +0.56(+4.00%)
May 05, 2005 13.93 14.04 13.82 13.96 2,021,934 +0.09(+0.66%)
May 04, 2005 13.65 13.88 13.62 13.87 2,387,808 +0.18(+1.29%)
May 03, 2005 13.77 13.78 13.64 13.69 1,842,206 -0.02(-0.15%)
May 02, 2005 13.76 13.81 13.25 13.71 2,131,054 +0.00(+0.00%)
Apr 29, 2005 13.59 13.74 13.58 13.71 1,010,967 +0.12(+0.86%)
Apr 28, 2005 13.53 13.83 13.34 13.59 2,904,524 -0.12(-0.85%)
Apr 27, 2005 13.90 13.94 13.71 13.71 2,447,182 -0.25(-1.79%)
Apr 26, 2005 13.68 14.06 13.68 13.96 2,143,892 +0.05(+0.38%)
Apr 25, 2005 13.83 14.07 13.71 13.91 3,150,045 +0.03(+0.23%)
Apr 22, 2005 14.31 14.80 13.83 13.87 3,387,542 -0.44(-3.05%)
Apr 21, 2005 14.83 14.94 12.99 14.31 12,452,547 -1.05(-6.85%)
Apr 20, 2005 15.17 15.52 15.17 15.36 2,296,339 +0.23(+1.52%)
Apr 19, 2005 14.29 15.17 14.08 15.13 1,599,895 +0.98(+6.92%)
Apr 18, 2005 14.29 14.49 14.05 14.15 2,034,771 -0.17(-1.22%)
Apr 15, 2005 14.23 14.45 14.23 14.33 3,238,304 +0.07(+0.52%)
Apr 14, 2005 14.75 14.87 14.21 14.25 5,046,812 -0.62(-4.16%)
Apr 13, 2005 15.59 15.70 14.77 14.87 1,567,801 -0.72(-4.64%)
Apr 12, 2005 15.08 15.67 14.87 15.59 1,814,926 +0.51(+3.35%)
Apr 11, 2005 15.44 15.44 14.67 15.09 3,390,751 -0.40(-2.59%)
Apr 08, 2005 15.98 16.00 15.25 15.49 4,382,462 -0.49(-3.07%)
Apr 07, 2005 15.95 16.08 15.52 15.98 1,238,835 +0.13(+0.80%)
Apr 06, 2005 15.47 15.96 15.34 15.85 5,661,416 +0.36(+2.35%)
Apr 05, 2005 15.61 15.61 15.33 15.49 1,317,466 -0.06(-0.37%)
Apr 04, 2005 15.45 15.76 15.32 15.55 940,359 +0.20(+1.28%)
Apr 01, 2005 15.50 15.88 15.21 15.35 781,493 -0.27(-1.74%)
Mar 31, 2005 15.64 16.00 15.15 15.62 2,166,358 +0.09(+0.56%)
Mar 30, 2005 15.67 15.67 15.38 15.53 1,577,429 -0.14(-0.87%)
Mar 29, 2005 16.41 16.68 15.35 15.67 3,032,901 -0.74(-4.50%)
Mar 28, 2005 16.23 16.49 16.11 16.41 2,949,456 +0.35(+2.20%)
Mar 24, 2005 15.67 16.25 15.67 16.06 1,656,060 +0.33(+2.08%)
Mar 23, 2005 15.70 15.98 15.61 15.73 2,989,574 -0.07(-0.44%)
Mar 22, 2005 15.40 16.25 15.32 15.80 3,710,088 +0.41(+2.64%)
Mar 21, 2005 15.32 15.40 15.15 15.39 1,651,246 +0.09(+0.62%)
Mar 18, 2005 15.29 15.34 15.04 15.30 1,564,592 +0.09(+0.61%)
Mar 17, 2005 15.07 15.22 15.03 15.21 1,444,238 +0.05(+0.35%)
Mar 16, 2005 14.81 15.18 14.79 15.15 2,423,111 +0.22(+1.49%)
Mar 15, 2005 14.43 14.93 14.28 14.93 2,755,286 +0.60(+4.17%)
Mar 14, 2005 14.16 14.41 14.16 14.33 1,904,790 +0.09(+0.65%)
Mar 11, 2005 14.46 14.59 14.12 14.24 2,896,501 -0.23(-1.58%)
Mar 10, 2005 15.11 15.17 14.35 14.47 5,213,702 -0.64(-4.21%)
Mar 09, 2005 14.85 15.29 14.85 15.11 1,394,492 +0.15(+1.03%)
Mar 08, 2005 15.10 15.10 14.84 14.95 667,559 -0.07(-0.45%)
Mar 07, 2005 15.14 15.14 14.92 15.02 815,192 -0.01(-0.03%)
Mar 04, 2005 14.95 15.13 14.89 15.02 1,879,115 +0.18(+1.19%)
Mar 03, 2005 14.79 14.94 14.55 14.85 1,712,225 +0.22(+1.50%)
Mar 02, 2005 14.42 14.77 14.21 14.63 1,901,581 +0.21(+1.43%)
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.