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 (%)
May 28, 2004 4.329 4.331 4.023 4.085 124,766 -0.20(-4.60%)
May 27, 2004 4.356 4.362 4.267 4.282 104,707 +0.01(+0.20%)
May 26, 2004 4.244 4.451 4.244 4.274 173,308 +0.04(+0.85%)
May 25, 2004 4.021 4.266 4.021 4.238 455,737 +0.17(+4.13%)
May 24, 2004 4.088 4.088 3.963 4.069 253,945 -0.03(-0.64%)
May 21, 2004 3.970 4.095 3.953 4.095 152,046 +0.11(+2.78%)
May 20, 2004 4.080 4.082 3.953 3.985 372,292 -0.09(-2.32%)
May 19, 2004 4.169 4.169 4.051 4.079 195,774 -0.03(-0.85%)
May 18, 2004 4.113 4.138 4.075 4.114 85,450 +0.01(+0.15%)
May 17, 2004 4.149 4.149 4.031 4.108 143,220 -0.06(-1.38%)
May 14, 2004 4.083 4.169 4.083 4.165 106,713 +0.02(+0.51%)
May 13, 2004 4.265 4.265 4.109 4.144 135,999 -0.01(-0.30%)
May 12, 2004 4.175 4.175 4.099 4.157 97,887 -0.01(-0.15%)
May 11, 2004 4.021 4.243 4.019 4.163 177,721 +0.08(+1.95%)
May 10, 2004 4.317 4.317 3.948 4.083 354,239 -0.16(-3.85%)
May 07, 2004 4.312 4.312 4.186 4.246 122,760 -0.06(-1.42%)
May 06, 2004 4.387 4.447 4.271 4.307 165,285 +0.02(+0.47%)
May 05, 2004 4.173 4.387 4.112 4.287 202,995 +0.13(+3.06%)
May 04, 2004 4.377 4.423 4.051 4.160 337,390 -0.22(-5.06%)
May 03, 2004 4.236 4.437 4.026 4.382 435,277 +0.08(+1.91%)
Apr 30, 2004 4.130 4.473 4.103 4.300 588,527 +0.23(+5.60%)
Apr 29, 2004 4.238 4.241 4.026 4.072 608,185 -0.15(-3.63%)
Apr 28, 2004 4.443 4.443 4.155 4.225 225,862 -0.21(-4.75%)
Apr 27, 2004 4.281 4.493 4.250 4.436 456,539 +0.19(+4.37%)
Apr 26, 2004 4.138 4.275 4.094 4.250 390,746 +0.11(+2.56%)
Apr 23, 2004 3.986 4.175 3.968 4.144 326,157 +0.18(+4.59%)
Apr 22, 2004 3.748 4.026 3.728 3.962 359,454 +0.13(+3.35%)
Apr 21, 2004 3.754 3.881 3.744 3.834 441,696 +0.09(+2.50%)
Apr 20, 2004 3.652 3.769 3.624 3.740 316,930 +0.10(+2.77%)
Apr 19, 2004 3.563 3.659 3.558 3.639 98,689 +0.03(+0.72%)
Apr 16, 2004 3.614 3.646 3.572 3.613 66,996 +0.06(+1.79%)
Apr 15, 2004 3.614 3.614 3.505 3.550 62,984 +0.03(+0.92%)
Apr 14, 2004 3.664 3.664 3.501 3.517 66,194 -0.13(-3.55%)
Apr 13, 2004 3.614 3.677 3.614 3.647 237,095 +0.03(+0.93%)
Apr 12, 2004 3.434 3.665 3.434 3.613 80,235 +0.14(+3.91%)
Apr 08, 2004 3.434 3.493 3.368 3.477 117,544 +0.11(+3.37%)
Apr 07, 2004 3.475 3.538 3.328 3.364 209,013 -0.11(-3.23%)
Apr 06, 2004 3.673 3.684 3.476 3.476 132,789 -0.19(-5.20%)
Apr 05, 2004 3.614 3.862 3.510 3.667 243,514 +0.06(+1.69%)
Apr 02, 2004 3.619 3.644 3.535 3.606 63,386 -0.01(-0.34%)
Apr 01, 2004 3.687 3.712 3.540 3.618 110,724 -0.10(-2.71%)
Mar 31, 2004 3.649 3.781 3.459 3.719 163,279 +0.04(+1.15%)
Mar 30, 2004 3.651 3.677 3.602 3.677 107,114 +0.04(+1.10%)
Mar 29, 2004 3.436 3.639 3.436 3.637 227,467 +0.17(+4.89%)
Mar 26, 2004 3.493 3.521 3.466 3.467 233,084 -0.03(-0.75%)
Mar 25, 2004 3.390 3.507 3.388 3.493 139,609 -0.01(-0.43%)
Mar 24, 2004 3.490 3.515 3.422 3.508 145,226 +0.02(+0.46%)
Mar 23, 2004 3.515 3.515 3.389 3.492 78,229 -0.00(-0.11%)
Mar 22, 2004 3.481 3.515 3.426 3.496 142,819 +0.03(+0.79%)
Mar 19, 2004 3.440 3.508 3.371 3.469 170,500 -0.02(-0.46%)
Mar 18, 2004 3.365 3.490 3.365 3.485 88,660 +0.15(+4.56%)
Mar 17, 2004 3.491 3.512 3.333 3.333 192,966 -0.06(-1.65%)
Mar 16, 2004 3.459 3.475 3.378 3.389 98,288 +0.02(+0.52%)
Mar 15, 2004 3.365 3.456 3.333 3.371 86,654 -0.03(-0.88%)
Mar 12, 2004 3.365 3.415 3.304 3.401 133,592 +0.05(+1.53%)
Mar 11, 2004 3.228 3.401 3.228 3.350 320,941 +0.10(+3.07%)
Mar 10, 2004 3.558 3.558 3.148 3.250 801,151 -0.29(-8.17%)
Mar 09, 2004 3.511 3.589 3.490 3.540 294,063 +0.03(+0.82%)
Mar 08, 2004 3.614 3.739 3.395 3.511 209,414 -0.11(-3.16%)
Mar 05, 2004 3.652 3.677 3.626 3.626 106,312 -0.04(-1.16%)
Mar 04, 2004 3.677 3.689 3.644 3.668 59,775 -0.01(-0.24%)
Mar 03, 2004 3.709 3.719 3.649 3.677 225,461 -0.01(-0.24%)
Mar 02, 2004 3.739 3.845 3.684 3.686 368,682 -0.14(-3.55%)
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.