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 (%)
Dec 31, 2003 2.656 2.727 2.656 2.682 24,070 +0.04(+1.51%)
Dec 30, 2003 2.680 2.683 2.642 2.642 82,923 -0.03(-1.12%)
Dec 29, 2003 2.739 2.771 2.658 2.672 223,516 -0.07(-2.54%)
Dec 26, 2003 2.703 2.786 2.697 2.742 22,891 +0.06(+2.32%)
Dec 24, 2003 2.723 2.723 2.680 2.680 26,477 -0.05(-1.74%)
Dec 23, 2003 2.729 2.804 2.697 2.727 148,728 +0.02(+0.60%)
Dec 22, 2003 2.712 2.742 2.681 2.711 133,227 +0.00(+0.00%)
Dec 19, 2003 2.723 2.742 2.668 2.711 22,634 -0.01(-0.54%)
Dec 18, 2003 2.683 2.743 2.680 2.726 185,384 +0.08(+2.86%)
Dec 17, 2003 2.736 2.737 2.647 2.650 147,456 -0.07(-2.74%)
Dec 16, 2003 2.655 2.726 2.655 2.724 102,091 +0.08(+3.02%)
Dec 15, 2003 2.742 2.742 2.631 2.645 468,402 -0.00(-0.14%)
Dec 12, 2003 2.708 2.742 2.586 2.648 317,696 +0.01(+0.47%)
Dec 11, 2003 2.717 2.842 2.636 2.636 387,433 -0.07(-2.53%)
Dec 10, 2003 2.599 2.799 2.580 2.705 745,925 +0.25(+9.98%)
Dec 09, 2003 2.405 2.474 2.369 2.459 462,160 +0.06(+2.60%)
Dec 08, 2003 2.405 2.405 2.331 2.397 423,053 +0.02(+0.95%)
Dec 05, 2003 2.136 2.427 2.275 2.374 344,844 +0.24(+11.14%)
Dec 04, 2003 2.111 2.166 2.096 2.136 66,374 +0.05(+2.27%)
Dec 03, 2003 2.069 2.100 2.069 2.089 65,211 +0.03(+1.51%)
Dec 02, 2003 2.066 2.069 2.053 2.058 64,288 +0.01(+0.49%)
Dec 01, 2003 2.043 2.065 2.025 2.048 117,103 +0.02(+1.17%)
Nov 28, 2003 2.032 2.032 1.994 2.024 23,508 +0.03(+1.50%)
Nov 26, 2003 1.994 2.007 1.969 1.994 98,689 -0.02(-0.93%)
Nov 25, 2003 2.037 2.038 1.994 2.013 74,819 +0.01(+0.37%)
Nov 24, 2003 1.983 2.029 1.983 2.005 92,972 +0.00(+0.25%)
Nov 21, 2003 1.932 2.007 1.899 2.000 140,729 +0.07(+3.55%)
Nov 20, 2003 1.762 1.965 1.751 1.932 376,087 +0.20(+11.35%)
Nov 19, 2003 1.725 1.764 1.714 1.735 192,613 +0.03(+1.75%)
Nov 18, 2003 1.663 1.757 1.636 1.705 152,447 +0.05(+3.25%)
Nov 17, 2003 1.653 1.705 1.620 1.651 66,579 -0.01(-0.38%)
Nov 14, 2003 1.670 1.676 1.613 1.658 129,780 +0.00(+0.08%)
Nov 13, 2003 1.645 1.656 1.633 1.656 73,415 +0.00(+0.30%)
Nov 12, 2003 1.578 1.695 1.564 1.651 38,785 +0.11(+7.03%)
Nov 11, 2003 1.558 1.615 1.542 1.543 14,205 -0.04(-2.51%)
Nov 10, 2003 1.654 1.683 1.514 1.583 369,668 -0.06(-3.87%)
Nov 07, 2003 1.514 1.646 1.514 1.646 73,094 +0.14(+9.35%)
Nov 06, 2003 1.479 1.527 1.478 1.506 70,992 +0.04(+2.82%)
Nov 05, 2003 1.481 1.486 1.458 1.464 75,020 +0.05(+3.62%)
Nov 04, 2003 1.487 1.564 1.406 1.413 281,718 -0.04(-2.56%)
Nov 03, 2003 1.437 1.458 1.437 1.450 12,135 +0.02(+1.20%)
Oct 31, 2003 1.492 1.492 1.433 1.433 2,005 +0.00(+0.26%)
Oct 30, 2003 1.405 1.402 1.391 1.430 19,256 +0.02(+1.77%)
Oct 29, 2003 1.448 1.448 1.383 1.405 40,117 -0.08(-5.29%)
Oct 28, 2003 1.446 1.483 1.342 1.483 90,381 +0.01(+0.85%)
Oct 27, 2003 1.524 1.527 1.468 1.471 77,828 -0.04(-2.88%)
Oct 24, 2003 1.524 1.524 1.496 1.514 17,250 -0.01(-0.65%)
Oct 23, 2003 1.516 1.537 1.502 1.524 48,542 -0.00(-0.16%)
Oct 22, 2003 1.523 1.535 1.523 1.527 11,634 +0.00(+0.00%)
Oct 21, 2003 1.523 1.533 1.523 1.527 8,825 +0.02(+1.24%)
Oct 20, 2003 1.526 1.526 1.477 1.508 30,369 -0.01(-0.90%)
Oct 17, 2003 1.553 1.553 1.521 1.522 14,362 -0.03(-2.24%)
Oct 16, 2003 1.527 1.558 1.557 1.557 15,016 +0.03(+1.96%)
Oct 15, 2003 1.521 1.533 1.521 1.527 13,198 +0.00(+0.00%)
Oct 14, 2003 1.544 1.544 1.508 1.527 19,657 -0.02(-1.22%)
Oct 13, 2003 1.489 1.569 1.464 1.546 34,902 +0.08(+5.18%)
Oct 10, 2003 1.477 1.477 1.464 1.469 31,733 -0.00(-0.08%)
Oct 09, 2003 1.479 1.489 1.466 1.471 9,227 -0.01(-0.42%)
Oct 08, 2003 1.454 1.478 1.454 1.477 18,534 +0.02(+1.20%)
Oct 07, 2003 1.378 1.477 1.370 1.459 230,275 +0.10(+7.04%)
Oct 06, 2003 1.363 1.363 1.363 1.363 2,005 +0.01(+0.46%)
Oct 03, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Oct 02, 2003 1.357 1.357 1.357 1.357 2,808 +0.00(+0.28%)
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.