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 (%)
Jul 31, 2020 27.03 28.00 24.95 26.22 1,181,702 +1.46(+5.88%)
Jul 30, 2020 25.25 25.58 24.64 24.77 746,758 -0.63(-2.48%)
Jul 29, 2020 25.14 25.70 24.69 25.40 745,243 +0.46(+1.85%)
Jul 28, 2020 25.55 25.55 24.73 24.93 582,517 -0.61(-2.39%)
Jul 27, 2020 25.44 25.77 25.38 25.54 457,487 +0.06(+0.25%)
Jul 24, 2020 25.48 25.72 25.31 25.48 366,735 -0.13(-0.50%)
Jul 23, 2020 25.71 25.90 25.30 25.61 511,111 -0.13(-0.50%)
Jul 22, 2020 26.12 26.29 25.67 25.74 341,719 -0.41(-1.57%)
Jul 21, 2020 26.37 26.59 25.94 26.15 461,333 +0.04(+0.15%)
Jul 20, 2020 26.32 26.60 26.07 26.11 286,501 -0.41(-1.55%)
Jul 17, 2020 26.08 26.73 25.82 26.52 620,706 +0.74(+2.86%)
Jul 16, 2020 25.61 26.09 25.61 25.78 576,294 +0.16(+0.64%)
Jul 15, 2020 25.87 26.02 25.49 25.62 455,011 +0.34(+1.33%)
Jul 14, 2020 24.93 25.51 24.92 25.28 294,011 +0.39(+1.57%)
Jul 13, 2020 25.45 25.64 24.86 24.89 463,010 -0.31(-1.22%)
Jul 10, 2020 24.56 25.22 24.12 25.20 440,566 +0.75(+3.08%)
Jul 09, 2020 24.55 24.93 24.04 24.44 587,272 -0.60(-2.41%)
Jul 08, 2020 24.69 25.12 24.28 25.05 800,120 +0.33(+1.34%)
Jul 07, 2020 23.68 24.84 23.68 24.72 570,315 +0.78(+3.25%)
Jul 06, 2020 24.27 24.27 23.63 23.94 313,611 +0.11(+0.46%)
Jul 02, 2020 23.78 24.15 23.56 23.83 378,636 +0.32(+1.37%)
Jul 01, 2020 23.94 24.33 23.39 23.51 385,285 -0.22(-0.92%)
Jun 30, 2020 23.07 23.84 23.07 23.73 611,644 +0.58(+2.51%)
Jun 29, 2020 23.22 23.34 22.91 23.15 515,845 +0.33(+1.43%)
Jun 26, 2020 22.29 23.11 22.05 22.82 1,101,416 +0.52(+2.31%)
Jun 25, 2020 22.76 22.76 21.75 22.30 616,216 -0.57(-2.47%)
Jun 24, 2020 23.46 23.57 22.59 22.87 497,267 -0.73(-3.11%)
Jun 23, 2020 23.70 23.82 23.21 23.60 474,510 +0.26(+1.10%)
Jun 22, 2020 23.24 23.37 22.92 23.34 523,354 -0.08(-0.34%)
Jun 19, 2020 24.66 24.77 23.18 23.42 952,543 -0.98(-4.02%)
Jun 18, 2020 24.06 24.56 23.98 24.40 601,465 +0.12(+0.49%)
Jun 17, 2020 23.76 24.36 23.64 24.29 782,537 +0.64(+2.73%)
Jun 16, 2020 24.14 24.15 23.27 23.64 387,696 +0.21(+0.89%)
Jun 15, 2020 22.29 23.50 22.24 23.43 512,733 +0.55(+2.40%)
Jun 12, 2020 23.43 23.61 22.51 22.88 347,773 +0.11(+0.50%)
Jun 11, 2020 23.42 23.72 22.58 22.77 572,403 -1.63(-6.67%)
Jun 10, 2020 24.17 24.78 23.96 24.39 549,094 +0.23(+0.96%)
Jun 09, 2020 24.40 24.40 23.85 24.16 408,750 -0.57(-2.32%)
Jun 08, 2020 24.64 25.09 24.55 24.74 546,655 +0.31(+1.26%)
Jun 05, 2020 24.59 25.33 23.83 24.43 1,113,721 +0.96(+4.08%)
Jun 04, 2020 23.13 23.77 22.92 23.47 526,551 +0.12(+0.53%)
Jun 03, 2020 23.72 23.83 23.23 23.35 493,347 +0.01(+0.06%)
Jun 02, 2020 22.91 23.46 22.61 23.33 426,498 +0.56(+2.44%)
Jun 01, 2020 23.28 23.28 22.74 22.78 356,707 -0.41(-1.75%)
May 29, 2020 23.14 23.40 22.88 23.19 623,328 -0.18(-0.76%)
May 28, 2020 24.06 24.06 23.24 23.36 404,752 -0.36(-1.53%)
May 27, 2020 22.60 23.83 21.51 23.73 649,193 +0.92(+4.04%)
May 26, 2020 22.43 23.18 22.25 22.80 550,165 +1.01(+4.62%)
May 22, 2020 21.51 21.80 21.24 21.80 369,155 +0.41(+1.90%)
May 21, 2020 21.30 21.73 21.05 21.39 409,309 -0.01(-0.05%)
May 20, 2020 21.33 21.82 21.23 21.40 462,643 +0.34(+1.62%)
May 19, 2020 21.15 21.68 20.90 21.06 506,143 -0.22(-1.03%)
May 18, 2020 19.97 21.48 19.91 21.28 713,850 +1.84(+9.49%)
May 15, 2020 19.81 19.96 19.40 19.43 1,193,200 -0.41(-2.05%)
May 14, 2020 19.81 19.91 19.27 19.84 722,910 -0.24(-1.19%)
May 13, 2020 20.97 21.09 19.69 20.08 968,608 -1.03(-4.87%)
May 12, 2020 22.88 22.88 21.07 21.11 595,858 -1.73(-7.57%)
May 11, 2020 22.31 22.96 22.21 22.83 608,923 +0.29(+1.28%)
May 08, 2020 22.09 22.63 21.97 22.55 506,933 +0.66(+3.01%)
May 07, 2020 21.60 22.14 21.26 21.89 533,281 +0.64(+3.03%)
May 06, 2020 21.84 22.14 21.22 21.24 615,199 -0.65(-2.99%)
May 05, 2020 22.22 22.84 21.66 21.90 701,021 -0.10(-0.45%)
May 04, 2020 20.82 22.09 20.11 22.00 832,511 +0.94(+4.47%)
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.