Hub Group Inc A (NQ: HUBG )

43.39 -0.36 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.65 42.18 41.37 41.76 160,730 +0.04(+0.09%)
Dec 30, 2021 41.99 42.16 41.55 41.72 172,722 -0.38(-0.89%)
Dec 29, 2021 41.43 42.25 41.20 42.10 228,628 +0.86(+2.09%)
Dec 28, 2021 40.96 41.38 40.63 41.23 213,965 +0.37(+0.91%)
Dec 27, 2021 40.10 40.92 39.56 40.86 221,263 +0.88(+2.21%)
Dec 23, 2021 40.05 40.50 39.68 39.98 140,896 +0.19(+0.49%)
Dec 22, 2021 39.61 39.90 39.12 39.79 247,027 +0.30(+0.77%)
Dec 21, 2021 39.11 39.79 39.06 39.48 414,985 +0.67(+1.72%)
Dec 20, 2021 38.82 39.14 38.08 38.82 396,634 -0.32(-0.82%)
Dec 17, 2021 40.28 40.63 38.99 39.14 1,328,818 -1.23(-3.05%)
Dec 16, 2021 41.57 41.58 40.21 40.37 420,258 -0.91(-2.21%)
Dec 15, 2021 41.40 41.63 40.96 41.28 413,809 +0.03(+0.07%)
Dec 14, 2021 41.25 42.06 41.06 41.25 168,325 -0.32(-0.76%)
Dec 13, 2021 41.75 42.06 41.07 41.57 261,622 -0.14(-0.34%)
Dec 10, 2021 41.26 41.92 40.99 41.71 217,707 +0.64(+1.57%)
Dec 09, 2021 40.84 41.47 40.71 41.07 166,291 +0.01(+0.04%)
Dec 08, 2021 41.21 41.35 40.57 41.05 175,268 -0.05(-0.13%)
Dec 07, 2021 41.33 42.09 40.96 41.11 260,607 +0.12(+0.30%)
Dec 06, 2021 39.77 41.45 39.24 40.98 434,625 +1.68(+4.28%)
Dec 03, 2021 39.22 40.00 38.74 39.30 267,264 +0.29(+0.75%)
Dec 02, 2021 38.14 39.13 37.66 39.01 219,280 +1.09(+2.86%)
Dec 01, 2021 39.73 39.77 37.88 37.92 439,031 -0.58(-1.51%)
Nov 30, 2021 39.81 40.52 38.14 38.50 607,041 -1.71(-4.24%)
Nov 29, 2021 41.00 41.11 40.02 40.21 468,910 -0.32(-0.78%)
Nov 26, 2021 40.65 41.09 40.32 40.53 268,961 -1.24(-2.98%)
Nov 24, 2021 41.81 42.04 41.56 41.77 179,667 -0.25(-0.60%)
Nov 23, 2021 42.11 42.46 41.61 42.02 343,319 -0.16(-0.37%)
Nov 22, 2021 41.65 42.73 41.32 42.18 271,462 +0.79(+1.92%)
Nov 19, 2021 41.26 41.64 40.80 41.38 529,367 +0.06(+0.15%)
Nov 18, 2021 42.79 42.79 41.09 41.32 634,056 -1.35(-3.16%)
Nov 17, 2021 42.82 43.12 42.45 42.67 309,637 -0.37(-0.86%)
Nov 16, 2021 42.26 43.11 42.03 43.04 316,955 +0.67(+1.58%)
Nov 15, 2021 41.94 42.46 41.54 42.37 321,510 +0.39(+0.93%)
Nov 12, 2021 41.14 42.35 41.02 41.98 410,176 +0.80(+1.95%)
Nov 11, 2021 40.55 41.21 40.27 41.17 254,713 +0.66(+1.64%)
Nov 10, 2021 40.77 40.51 204,453 -0.48(-1.16%)
Nov 09, 2021 41.26 41.64 40.90 40.99 242,561 -0.44(-1.06%)
Nov 08, 2021 41.24 41.74 40.91 41.43 279,346 +0.36(+0.87%)
Nov 05, 2021 42.09 42.71 40.85 41.07 554,718 -0.57(-1.36%)
Nov 04, 2021 41.22 41.74 41.19 41.64 350,171 +0.59(+1.44%)
Nov 03, 2021 39.89 41.14 39.24 41.05 241,131 +1.22(+3.06%)
Nov 02, 2021 40.51 40.68 39.75 39.83 245,440 -0.70(-1.72%)
Nov 01, 2021 39.05 40.63 38.95 40.53 392,104 +1.58(+4.05%)
Oct 29, 2021 39.66 38.67 38.95 473,461 -0.19(-0.48%)
Oct 28, 2021 38.31 39.40 38.30 39.14 420,242 +0.91(+2.37%)
Oct 27, 2021 38.52 39.11 38.19 38.23 405,605 -0.36(-0.92%)
Oct 26, 2021 38.89 38.59 375,683 -0.17(-0.43%)
Oct 25, 2021 38.99 39.14 38.66 38.76 397,534 +0.21(+0.54%)
Oct 22, 2021 37.50 38.69 37.43 38.55 334,636 +1.15(+3.06%)
Oct 21, 2021 37.08 37.49 37.06 37.40 238,206 +0.42(+1.14%)
Oct 20, 2021 36.53 37.03 36.27 36.98 360,356 +0.64(+1.76%)
Oct 19, 2021 36.55 36.85 35.94 36.34 431,236 +0.02(+0.05%)
Oct 18, 2021 35.88 36.80 35.88 36.32 206,134 +0.22(+0.60%)
Oct 15, 2021 36.58 36.83 35.85 36.10 629,531 +0.31(+0.86%)
Oct 14, 2021 35.69 36.06 35.63 35.80 164,282 +0.37(+1.05%)
Oct 13, 2021 35.37 35.51 35.05 35.42 146,964 -0.01(-0.03%)
Oct 12, 2021 35.00 35.47 34.90 35.43 198,317 +0.48(+1.38%)
Oct 11, 2021 35.12 35.23 34.90 34.95 93,196 -0.12(-0.34%)
Oct 08, 2021 35.30 35.51 34.80 35.07 217,255 -0.29(-0.81%)
Oct 07, 2021 35.68 35.90 35.29 35.36 309,056 -0.01(-0.04%)
Oct 06, 2021 34.75 35.40 34.55 35.38 218,407 +0.27(+0.78%)
Oct 05, 2021 34.90 35.40 34.63 35.10 300,882 +0.39(+1.13%)
Oct 04, 2021 34.31 34.78 33.94 34.71 298,259 +0.39(+1.13%)
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.