Skip to main content

Hub Group Inc A (NQ: HUBG )

43.22 +0.27 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.00 43.23 43.23 43.22 355,810 +0.27(+0.63%)
Mar 27, 2024 41.73 42.99 41.60 42.95 337,745 +1.57(+3.79%)
Mar 26, 2024 41.62 41.65 41.09 41.38 234,602 +0.13(+0.32%)
Mar 25, 2024 41.59 41.91 41.10 41.25 232,517 -0.37(-0.89%)
Mar 22, 2024 42.33 42.43 41.52 41.62 266,268 -0.49(-1.16%)
Mar 21, 2024 41.48 42.25 41.40 42.11 352,975 +0.61(+1.47%)
Mar 20, 2024 40.78 41.66 40.65 41.50 352,094 +0.53(+1.29%)
Mar 19, 2024 40.77 41.52 40.52 40.97 357,713 +0.15(+0.37%)
Mar 18, 2024 41.10 41.90 40.73 40.82 471,402 -0.42(-1.02%)
Mar 15, 2024 41.14 41.96 40.88 41.24 1,294,376 -0.09(-0.22%)
Mar 14, 2024 42.16 42.31 41.13 41.33 491,136 -0.95(-2.25%)
Mar 13, 2024 42.20 42.59 42.02 42.28 297,864 -0.07(-0.17%)
Mar 12, 2024 42.11 42.44 41.83 42.35 505,781 +0.15(+0.36%)
Mar 11, 2024 42.24 42.43 41.98 42.20 257,990 -0.32(-0.75%)
Mar 08, 2024 43.17 43.50 42.31 42.52 268,175 -0.23(-0.54%)
Mar 07, 2024 42.76 43.11 42.20 42.75 316,657 +0.28(+0.67%)
Mar 06, 2024 42.63 42.87 42.35 42.47 427,525 +0.38(+0.90%)
Mar 05, 2024 42.07 42.89 42.00 42.09 491,270 -0.15(-0.35%)
Mar 04, 2024 42.64 43.42 42.18 42.24 690,164 +0.18(+0.43%)
Mar 01, 2024 42.70 42.70 41.49 42.06 1,213,990 -0.35(-0.82%)
Feb 29, 2024 43.85 44.05 42.18 42.41 2,294,118 -0.89(-2.05%)
Feb 28, 2024 43.50 43.80 43.04 43.29 335,193 -0.67(-1.52%)
Feb 27, 2024 43.85 44.32 43.57 43.96 379,019 +0.37(+0.85%)
Feb 26, 2024 44.01 44.47 43.58 43.59 346,010 -0.73(-1.64%)
Feb 23, 2024 43.93 44.58 43.69 44.32 416,115 +0.52(+1.18%)
Feb 22, 2024 43.45 44.10 43.29 43.80 522,854 +0.26(+0.60%)
Feb 21, 2024 42.88 43.60 42.88 43.54 376,700 +0.70(+1.63%)
Feb 20, 2024 43.79 43.79 42.78 42.84 490,257 -1.54(-3.46%)
Feb 16, 2024 45.18 45.44 44.28 44.38 539,243 -1.00(-2.20%)
Feb 15, 2024 44.76 45.83 44.76 45.38 492,324 +0.80(+1.79%)
Feb 14, 2024 45.01 45.20 44.38 44.58 461,320 -0.10(-0.22%)
Feb 13, 2024 44.30 45.41 44.13 44.68 676,832 -1.07(-2.33%)
Feb 12, 2024 45.01 46.28 45.01 45.75 474,765 +0.89(+1.98%)
Feb 09, 2024 44.33 45.78 43.87 44.86 408,172 +0.65(+1.47%)
Feb 08, 2024 43.67 44.47 43.24 44.21 445,153 +0.33(+0.75%)
Feb 07, 2024 44.52 44.66 43.72 43.88 581,455 -0.40(-0.90%)
Feb 06, 2024 43.03 44.62 42.96 44.28 621,719 +1.20(+2.78%)
Feb 05, 2024 43.76 43.77 42.51 43.08 1,032,874 -1.13(-2.55%)
Feb 02, 2024 44.57 45.53 42.42 44.21 900,875 -0.85(-1.88%)
Feb 01, 2024 45.07 45.44 43.85 45.06 929,073 -0.09(-0.20%)
Jan 31, 2024 45.68 46.54 45.08 45.15 572,822 -0.34(-0.75%)
Jan 30, 2024 45.24 45.61 44.35 45.49 510,351 +0.04(+0.09%)
Jan 29, 2024 45.93 47.10 44.82 45.45 451,377 -46.44(-50.54%)
Jan 26, 2024 93.33 93.34 91.20 91.89 266,963 -0.89(-0.96%)
Jan 25, 2024 92.79 93.07 91.19 92.78 303,352 +1.22(+1.33%)
Jan 24, 2024 93.56 93.56 91.37 91.56 173,391 -0.92(-0.99%)
Jan 23, 2024 94.02 94.68 92.47 92.48 230,428 -0.74(-0.79%)
Jan 22, 2024 92.20 94.31 91.91 93.22 316,480 +2.14(+2.35%)
Jan 19, 2024 90.03 91.97 89.72 91.07 353,812 +2.43(+2.74%)
Jan 18, 2024 86.74 88.75 85.58 88.64 479,134 +2.67(+3.11%)
Jan 17, 2024 86.12 87.20 85.90 85.97 187,710 -1.28(-1.46%)
Jan 16, 2024 88.29 88.38 86.41 87.24 142,267 -1.21(-1.36%)
Jan 12, 2024 88.07 88.52 86.19 88.45 193,257 +1.41(+1.62%)
Jan 11, 2024 87.41 87.54 85.88 87.04 230,872 -0.41(-0.47%)
Jan 10, 2024 86.32 87.57 85.83 87.45 209,027 +0.08(+0.09%)
Jan 09, 2024 87.36 87.74 86.67 87.37 166,652 -1.17(-1.32%)
Jan 08, 2024 88.19 88.54 87.37 88.54 185,726 +0.39(+0.44%)
Jan 05, 2024 88.32 89.46 87.20 88.15 186,439 -0.86(-0.96%)
Jan 04, 2024 90.47 90.47 87.78 89.01 289,414 -0.46(-0.51%)
Jan 03, 2024 90.68 91.30 89.10 89.47 248,689 -1.50(-1.64%)
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.