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 (%)
Sep 30, 2005 9.173 9.283 8.974 9.151 186,485 -0.05(-0.60%)
Sep 29, 2005 8.829 9.205 8.677 9.205 163,786 +0.42(+4.74%)
Sep 28, 2005 8.762 8.844 8.647 8.789 130,194 +0.05(+0.57%)
Sep 27, 2005 8.627 8.787 8.485 8.739 106,205 +0.09(+1.10%)
Sep 26, 2005 8.497 8.739 8.415 8.645 130,474 +0.20(+2.33%)
Sep 23, 2005 8.448 8.490 8.283 8.448 158,348 +0.03(+0.33%)
Sep 22, 2005 8.420 8.697 8.413 8.420 335,919 -0.08(-0.94%)
Sep 21, 2005 8.809 8.809 8.478 8.500 189,811 -0.35(-4.00%)
Sep 20, 2005 8.956 9.048 8.794 8.854 398,629 -0.08(-0.95%)
Sep 19, 2005 8.724 9.018 8.724 8.939 568,267 +0.23(+2.60%)
Sep 16, 2005 8.655 8.742 8.632 8.712 273,013 +0.11(+1.28%)
Sep 15, 2005 8.470 8.637 8.430 8.602 201,072 +0.13(+1.59%)
Sep 14, 2005 8.375 8.632 8.363 8.468 296,068 +0.09(+1.10%)
Sep 13, 2005 8.415 8.458 8.321 8.375 133,066 -0.09(-1.06%)
Sep 12, 2005 8.350 8.547 8.313 8.465 271,567 +0.10(+1.22%)
Sep 09, 2005 8.283 8.375 8.216 8.363 113,810 +0.07(+0.90%)
Sep 08, 2005 8.288 8.288 8.191 8.288 242,469 -0.01(-0.15%)
Sep 07, 2005 8.193 8.385 8.089 8.301 192,366 +0.06(+0.70%)
Sep 06, 2005 8.286 8.345 8.186 8.243 239,450 +0.03(+0.39%)
Sep 02, 2005 8.348 8.470 8.178 8.211 159,255 -0.06(-0.69%)
Sep 01, 2005 8.046 8.325 8.046 8.268 216,447 +0.23(+2.85%)
Aug 31, 2005 7.780 8.104 7.727 8.039 237,575 +0.27(+3.43%)
Aug 30, 2005 7.829 7.852 7.692 7.772 134,135 -0.07(-0.89%)
Aug 29, 2005 7.765 7.852 7.660 7.842 246,916 +0.05(+0.67%)
Aug 26, 2005 7.847 7.852 7.725 7.790 183,215 -0.05(-0.67%)
Aug 25, 2005 8.101 8.216 7.682 7.842 618,832 -0.25(-3.05%)
Aug 24, 2005 8.069 8.163 7.989 8.089 266,423 +0.01(+0.12%)
Aug 23, 2005 7.977 8.278 7.899 8.079 284,986 +0.22(+2.82%)
Aug 22, 2005 7.882 7.909 7.792 7.857 154,342 -0.00(-0.06%)
Aug 19, 2005 7.712 7.879 7.702 7.862 220,950 +0.12(+1.61%)
Aug 18, 2005 7.727 7.767 7.665 7.737 308,158 +0.01(+0.10%)
Aug 17, 2005 7.670 7.827 7.543 7.730 245,358 +0.06(+0.85%)
Aug 16, 2005 7.555 7.665 7.461 7.665 427,653 +0.09(+1.15%)
Aug 15, 2005 7.575 7.590 7.478 7.578 348,819 -0.01(-0.16%)
Aug 12, 2005 7.603 7.657 7.446 7.590 226,462 -0.04(-0.49%)
Aug 11, 2005 7.456 7.662 7.416 7.628 158,824 +0.16(+2.14%)
Aug 10, 2005 7.451 7.600 7.386 7.468 262,185 +0.05(+0.71%)
Aug 09, 2005 7.525 7.553 7.251 7.416 560,212 -0.08(-1.06%)
Aug 08, 2005 7.333 7.665 7.269 7.495 612,499 +0.22(+3.05%)
Aug 05, 2005 7.381 7.525 7.249 7.274 364,844 -0.12(-1.62%)
Aug 04, 2005 7.573 7.600 7.368 7.393 340,581 -0.20(-2.63%)
Aug 03, 2005 7.727 7.727 7.593 7.593 211,913 -0.12(-1.61%)
Aug 02, 2005 7.790 7.854 7.672 7.717 257,816 -0.10(-1.28%)
Aug 01, 2005 7.742 7.842 7.615 7.817 225,989 +0.09(+1.23%)
Jul 29, 2005 7.667 7.795 7.615 7.722 328,203 -0.07(-0.86%)
Jul 28, 2005 7.558 7.812 7.550 7.790 327,284 +0.21(+2.80%)
Jul 27, 2005 7.478 7.618 7.473 7.578 436,874 +0.10(+1.33%)
Jul 26, 2005 7.438 7.578 7.426 7.478 431,568 +0.04(+0.54%)
Jul 25, 2005 7.785 7.785 7.204 7.438 830,022 -0.35(-4.48%)
Jul 22, 2005 7.812 7.939 7.742 7.787 530,693 -0.04(-0.57%)
Jul 21, 2005 6.812 7.962 6.812 7.832 1,961,125 +1.30(+19.83%)
Jul 20, 2005 6.222 6.536 6.117 6.536 475,948 +0.28(+4.50%)
Jul 19, 2005 6.237 6.324 6.129 6.254 213,334 +0.00(+0.04%)
Jul 18, 2005 6.468 6.468 6.142 6.252 349,230 -0.16(-2.45%)
Jul 15, 2005 6.376 6.481 6.334 6.409 195,505 -0.07(-1.12%)
Jul 14, 2005 6.543 6.548 6.439 6.481 402,011 -0.00(-0.04%)
Jul 13, 2005 6.531 6.568 6.429 6.483 336,882 -0.04(-0.65%)
Jul 12, 2005 6.688 6.728 6.508 6.526 469,433 -0.23(-3.39%)
Jul 11, 2005 6.543 6.790 6.526 6.755 458,038 +0.22(+3.40%)
Jul 08, 2005 6.356 6.650 6.346 6.533 319,253 +0.18(+2.78%)
Jul 07, 2005 6.232 6.468 6.124 6.356 275,787 +0.08(+1.27%)
Jul 06, 2005 6.257 6.548 6.237 6.277 306,369 -0.05(-0.79%)
Jul 05, 2005 6.366 6.391 6.169 6.326 397,566 -0.10(-1.63%)
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.