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

Hub Group Inc A (NQ: HUBG )

43.79 -0.08 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 6.842 6.842 6.546 6.611 3,238,304 -0.17(-2.54%)
Aug 30, 2004 6.917 6.957 6.755 6.783 688,420 -0.16(-2.33%)
Aug 27, 2004 6.902 6.955 6.815 6.945 1,575,825 +0.06(+0.94%)
Aug 26, 2004 6.902 7.039 6.720 6.880 2,530,627 -0.04(-0.54%)
Aug 25, 2004 7.102 7.102 6.830 6.917 1,105,645 -0.11(-1.63%)
Aug 24, 2004 7.124 7.159 6.860 7.032 1,757,157 +0.11(+1.55%)
Aug 23, 2004 7.229 7.229 6.882 6.925 1,760,366 -0.21(-2.93%)
Aug 20, 2004 7.241 7.308 7.077 7.134 1,258,092 -0.08(-1.07%)
Aug 19, 2004 7.388 7.466 7.127 7.211 967,639 +3.62(+100.83%)
Aug 17, 2004 3.537 3.608 3.490 3.591 236,293 +0.10(+2.89%)
Aug 16, 2004 3.460 3.496 3.349 3.490 318,936 +0.06(+1.82%)
Aug 13, 2004 3.586 3.589 3.294 3.427 383,124 -0.17(-4.65%)
Aug 12, 2004 3.631 3.738 3.562 3.594 151,243 -0.09(-2.53%)
Aug 11, 2004 3.670 3.755 3.643 3.688 201,792 -0.10(-2.60%)
Aug 10, 2004 3.583 3.798 3.558 3.786 447,714 +0.20(+5.63%)
Aug 09, 2004 3.521 3.708 3.521 3.584 756,227 +0.06(+1.59%)
Aug 06, 2004 3.806 3.819 3.496 3.528 575,288 -0.29(-7.69%)
Aug 05, 2004 3.926 3.926 3.789 3.822 462,958 -0.06(-1.48%)
Aug 04, 2004 3.960 3.967 3.880 3.880 400,776 -0.08(-1.98%)
Aug 03, 2004 4.051 4.052 3.933 3.958 300,883 -0.13(-3.20%)
Aug 02, 2004 4.044 4.089 3.987 4.089 290,452 +0.02(+0.52%)
Jul 30, 2004 4.110 4.140 4.017 4.068 276,010 -0.04(-1.03%)
Jul 29, 2004 4.007 4.130 3.998 4.110 333,378 +0.10(+2.58%)
Jul 28, 2004 4.006 4.013 3.965 4.007 453,330 +0.03(+0.78%)
Jul 27, 2004 3.938 4.016 3.881 3.976 1,016,182 +0.04(+0.95%)
Jul 26, 2004 4.019 4.019 3.891 3.938 695,641 -0.06(-1.47%)
Jul 23, 2004 4.038 4.200 3.994 3.997 612,999 -0.05(-1.14%)
Jul 22, 2004 4.199 4.199 3.884 4.043 548,810 -0.12(-2.87%)
Jul 21, 2004 4.174 4.244 4.051 4.163 527,548 -0.01(-0.30%)
Jul 20, 2004 4.100 4.199 4.037 4.175 349,826 +0.11(+2.63%)
Jul 19, 2004 4.053 4.163 3.970 4.068 395,962 +0.00(+0.12%)
Jul 16, 2004 3.982 4.063 3.961 4.063 351,431 +0.01(+0.15%)
Jul 15, 2004 4.125 4.125 3.971 4.057 422,841 +0.01(+0.18%)
Jul 14, 2004 3.938 4.103 3.922 4.049 540,787 +0.08(+2.04%)
Jul 13, 2004 4.085 4.165 3.917 3.968 1,235,626 -0.17(-4.07%)
Jul 12, 2004 4.194 4.213 4.088 4.137 489,436 -0.06(-1.51%)
Jul 09, 2004 4.154 4.295 4.154 4.200 1,256,487 +0.05(+1.11%)
Jul 08, 2004 4.422 4.422 4.075 4.154 909,068 -0.24(-5.39%)
Jul 07, 2004 4.418 4.527 4.294 4.391 665,152 -0.05(-1.21%)
Jul 06, 2004 4.405 4.444 4.376 4.444 1,060,312 +0.02(+0.51%)
Jul 02, 2004 4.307 4.422 4.226 4.422 634,261 +0.11(+2.48%)
Jul 01, 2004 4.259 4.325 4.244 4.315 751,405 +0.06(+1.52%)
Jun 30, 2004 4.188 4.297 4.175 4.250 1,423,778 +0.09(+2.16%)
Jun 29, 2004 4.206 4.269 4.150 4.160 6,674,389 -0.22(-5.01%)
Jun 28, 2004 4.661 4.689 4.363 4.380 959,215 -0.31(-6.69%)
Jun 25, 2004 4.848 4.879 4.204 4.694 2,013,509 -0.15(-3.19%)
Jun 24, 2004 4.614 4.907 4.611 4.848 698,048 +0.23(+5.08%)
Jun 23, 2004 4.362 4.692 4.346 4.614 541,589 +0.26(+6.04%)
Jun 22, 2004 4.114 4.351 4.113 4.351 258,759 +0.23(+5.69%)
Jun 21, 2004 4.113 4.188 4.113 4.117 98,689 +0.01(+0.15%)
Jun 18, 2004 4.031 4.235 4.001 4.110 647,901 +0.07(+1.63%)
Jun 17, 2004 4.043 4.109 4.026 4.044 81,037 -0.07(-1.64%)
Jun 16, 2004 4.082 4.112 4.013 4.112 108,317 +0.03(+0.67%)
Jun 15, 2004 4.016 4.113 4.016 4.084 483,819 +0.06(+1.46%)
Jun 14, 2004 4.100 4.100 3.988 4.026 221,449 -0.03(-0.80%)
Jun 10, 2004 3.864 4.087 3.864 4.058 89,462 +0.16(+4.16%)
Jun 09, 2004 4.200 4.213 3.820 3.896 312,116 -0.31(-7.41%)
Jun 08, 2004 4.250 4.251 4.132 4.208 75,020 -0.02(-0.53%)
Jun 07, 2004 4.132 4.256 4.132 4.230 196,576 +0.01(+0.15%)
Jun 04, 2004 4.157 4.235 4.129 4.224 70,607 +0.09(+2.11%)
Jun 03, 2004 4.267 4.267 4.038 4.137 133,190 -0.11(-2.55%)
Jun 02, 2004 4.301 4.301 4.235 4.245 48,542 +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.