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 30, 2005 8.974 9.066 8.759 8.812 211,420 -0.19(-2.08%)
Dec 29, 2005 8.824 9.118 8.699 8.999 239,906 +0.11(+1.26%)
Dec 28, 2005 8.707 8.956 8.707 8.886 214,830 +0.14(+1.57%)
Dec 27, 2005 8.949 8.961 8.545 8.749 318,735 -0.15(-1.71%)
Dec 23, 2005 8.724 8.959 8.724 8.901 359,671 +0.18(+2.12%)
Dec 22, 2005 8.724 8.802 8.600 8.717 284,795 +0.04(+0.52%)
Dec 21, 2005 8.413 8.774 8.413 8.672 508,293 +0.24(+2.84%)
Dec 20, 2005 8.475 8.600 8.410 8.433 349,676 -0.03(-0.41%)
Dec 19, 2005 8.722 8.844 8.445 8.468 394,686 -0.25(-2.92%)
Dec 16, 2005 8.914 9.056 8.642 8.722 967,072 -0.23(-2.56%)
Dec 15, 2005 8.989 9.011 8.672 8.951 643,809 -0.02(-0.19%)
Dec 14, 2005 8.939 9.173 8.859 8.969 371,514 +0.01(+0.08%)
Dec 13, 2005 9.397 9.397 8.948 8.961 650,146 -0.43(-4.62%)
Dec 12, 2005 9.519 9.696 9.280 9.395 254,274 -0.08(-0.82%)
Dec 09, 2005 9.572 9.597 9.392 9.472 210,772 -0.04(-0.45%)
Dec 08, 2005 9.908 9.908 9.447 9.514 475,425 -0.36(-3.68%)
Dec 07, 2005 9.983 9.983 9.759 9.878 162,258 -0.18(-1.76%)
Dec 06, 2005 10.12 10.25 10.02 10.06 285,199 +0.02(+0.22%)
Dec 05, 2005 10.15 10.15 9.759 10.03 311,269 -0.17(-1.64%)
Dec 02, 2005 10.13 10.21 9.896 10.20 145,565 +0.12(+1.16%)
Dec 01, 2005 10.21 10.22 10.04 10.08 359,611 -0.02(-0.25%)
Nov 30, 2005 10.16 10.17 10.04 10.11 468,180 -0.01(-0.12%)
Nov 29, 2005 9.868 10.13 9.868 10.12 401,365 +0.23(+2.32%)
Nov 28, 2005 10.13 10.13 9.784 9.891 529,558 -0.15(-1.47%)
Nov 25, 2005 10.08 10.12 10.03 10.04 38,831 +0.01(+0.07%)
Nov 23, 2005 10.12 10.12 9.886 10.03 259,938 -0.03(-0.27%)
Nov 22, 2005 9.971 10.20 9.789 10.06 410,508 +0.04(+0.37%)
Nov 21, 2005 10.12 10.12 9.846 10.02 444,757 -0.10(-0.96%)
Nov 18, 2005 9.926 10.12 9.826 10.12 337,839 +0.27(+2.73%)
Nov 17, 2005 9.721 9.873 9.569 9.849 626,185 +0.21(+2.23%)
Nov 16, 2005 9.447 9.721 9.392 9.634 326,111 +0.18(+1.93%)
Nov 15, 2005 9.741 9.761 9.420 9.452 306,146 -0.28(-2.92%)
Nov 14, 2005 10.08 10.08 9.696 9.736 580,842 -0.27(-2.67%)
Nov 11, 2005 9.983 10.08 9.834 10.00 559,638 +0.01(+0.13%)
Nov 10, 2005 9.662 10.01 9.462 9.991 773,030 +0.38(+3.97%)
Nov 09, 2005 9.557 9.647 9.340 9.609 652,152 +0.07(+0.78%)
Nov 08, 2005 9.510 9.659 9.420 9.534 382,231 +0.01(+0.16%)
Nov 07, 2005 9.103 9.534 9.081 9.519 348,851 +0.46(+5.03%)
Nov 04, 2005 9.347 9.347 8.926 9.063 328,989 -0.25(-2.65%)
Nov 03, 2005 9.497 9.500 9.278 9.310 254,392 -0.18(-1.87%)
Nov 02, 2005 9.043 9.544 8.996 9.487 330,993 +0.43(+4.76%)
Nov 01, 2005 9.016 9.190 8.989 9.056 222,312 -0.01(-0.11%)
Oct 31, 2005 8.729 9.096 8.717 9.066 436,278 +0.36(+4.12%)
Oct 28, 2005 8.625 8.836 8.622 8.707 390,315 +0.18(+2.16%)
Oct 27, 2005 8.677 8.739 8.495 8.522 335,456 -0.18(-2.12%)
Oct 26, 2005 8.677 8.849 8.600 8.707 302,269 -0.04(-0.48%)
Oct 25, 2005 8.575 8.762 8.565 8.749 420,349 +0.14(+1.68%)
Oct 24, 2005 8.385 8.607 8.373 8.605 458,622 +0.18(+2.10%)
Oct 21, 2005 8.163 8.492 8.163 8.428 525,454 +0.25(+3.02%)
Oct 20, 2005 8.525 8.525 8.039 8.181 1,257,783 -0.54(-6.23%)
Oct 19, 2005 8.505 8.749 8.256 8.724 522,136 +0.24(+2.79%)
Oct 18, 2005 8.450 8.605 8.398 8.488 458,385 -0.05(-0.61%)
Oct 17, 2005 8.532 8.572 8.435 8.540 360,327 -0.00(-0.06%)
Oct 14, 2005 8.787 8.802 8.500 8.545 4,587,048 -0.18(-2.11%)
Oct 13, 2005 8.697 8.787 8.475 8.729 413,722 +0.00(+0.06%)
Oct 12, 2005 9.113 9.113 8.694 8.724 1,583,453 +0.04(+0.52%)
Oct 11, 2005 8.537 8.807 8.537 8.679 322,667 +0.17(+1.96%)
Oct 10, 2005 8.443 8.607 8.410 8.512 109,870 +0.03(+0.32%)
Oct 07, 2005 8.241 8.669 8.241 8.485 223,034 +0.27(+3.28%)
Oct 06, 2005 8.330 8.567 8.074 8.216 194,226 -0.11(-1.35%)
Oct 05, 2005 8.575 8.595 8.273 8.328 234,422 -0.28(-3.27%)
Oct 04, 2005 8.575 8.787 8.475 8.610 272,947 +0.08(+0.96%)
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.