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 (%)
Aug 31, 2007 16.35 16.67 16.03 16.54 380,424 +0.46(+2.87%)
Aug 30, 2007 16.18 16.59 15.98 16.08 365,629 -0.28(-1.70%)
Aug 29, 2007 16.10 16.49 15.82 16.36 597,657 +0.42(+2.61%)
Aug 28, 2007 16.84 16.85 15.94 15.94 474,093 -1.05(-6.18%)
Aug 27, 2007 17.24 17.35 16.95 16.99 378,037 -0.33(-1.92%)
Aug 24, 2007 16.87 17.36 16.75 17.33 402,519 +0.43(+2.55%)
Aug 23, 2007 17.47 17.47 16.77 16.89 444,118 -0.42(-2.41%)
Aug 22, 2007 16.86 17.42 16.66 17.31 672,509 +0.67(+4.05%)
Aug 21, 2007 16.71 16.89 16.31 16.64 522,652 -0.09(-0.56%)
Aug 20, 2007 16.69 16.98 16.42 16.73 534,789 +0.12(+0.75%)
Aug 17, 2007 16.91 17.44 16.26 16.61 652,006 +0.41(+2.51%)
Aug 16, 2007 15.99 16.72 15.33 16.20 1,121,824 +0.13(+0.80%)
Aug 15, 2007 16.13 16.66 16.07 16.07 704,986 -0.20(-1.22%)
Aug 14, 2007 17.05 17.38 16.27 16.27 688,721 -0.81(-4.73%)
Aug 13, 2007 16.48 17.28 16.48 17.08 1,554,989 +0.84(+5.19%)
Aug 10, 2007 15.42 16.99 14.93 16.23 1,570,655 +0.61(+3.94%)
Aug 09, 2007 14.90 16.00 14.87 15.62 2,108,979 +0.40(+2.61%)
Aug 08, 2007 15.92 15.92 14.72 15.22 2,167,596 -0.56(-3.55%)
Aug 07, 2007 15.93 16.03 15.38 15.78 1,228,363 -0.27(-1.67%)
Aug 06, 2007 15.37 16.09 15.31 16.05 1,583,908 +0.62(+4.02%)
Aug 03, 2007 15.58 16.52 15.37 15.43 1,182,460 -1.14(-6.85%)
Aug 02, 2007 16.73 17.10 16.24 16.57 1,483,883 -0.14(-0.86%)
Aug 01, 2007 16.79 17.01 15.98 16.71 904,795 -0.15(-0.91%)
Jul 31, 2007 17.09 17.31 16.79 16.86 1,376,848 -0.12(-0.70%)
Jul 30, 2007 16.64 17.18 16.40 16.98 873,836 +0.28(+1.69%)
Jul 27, 2007 17.33 17.43 16.68 16.70 1,125,931 -0.61(-3.55%)
Jul 26, 2007 17.11 17.44 16.83 17.32 1,737,518 +0.03(+0.20%)
Jul 25, 2007 17.26 17.80 16.88 17.28 1,362,393 +0.03(+0.20%)
Jul 24, 2007 17.95 18.11 17.07 17.25 1,155,030 -0.85(-4.68%)
Jul 23, 2007 18.70 18.70 18.09 18.09 1,476,329 -0.29(-1.56%)
Jul 20, 2007 19.12 19.17 17.87 18.38 1,483,339 -0.93(-4.83%)
Jul 19, 2007 18.67 19.53 18.55 19.31 1,105,601 +0.76(+4.09%)
Jul 18, 2007 18.70 18.99 17.98 18.55 1,222,880 -0.21(-1.14%)
Jul 17, 2007 18.61 18.97 18.61 18.77 703,841 +0.24(+1.28%)
Jul 16, 2007 18.87 19.08 18.50 18.53 1,034,556 -0.42(-2.20%)
Jul 13, 2007 18.69 19.06 18.55 18.95 731,788 +0.18(+0.95%)
Jul 12, 2007 18.33 18.87 18.24 18.77 924,241 +0.44(+2.41%)
Jul 11, 2007 17.73 18.35 17.73 18.33 779,804 +0.56(+3.12%)
Jul 10, 2007 18.93 18.93 17.60 17.77 1,946,252 -1.17(-6.20%)
Jul 09, 2007 18.54 18.99 18.41 18.95 770,347 +0.41(+2.19%)
Jul 06, 2007 18.39 18.62 18.24 18.54 478,064 +0.11(+0.59%)
Jul 05, 2007 18.11 18.51 18.02 18.43 472,376 +0.32(+1.75%)
Jul 03, 2007 17.90 18.28 17.81 18.11 420,180 +0.23(+1.30%)
Jul 02, 2007 17.48 17.89 17.46 17.88 708,474 +0.45(+2.59%)
Jun 29, 2007 17.95 18.11 17.38 17.43 707,837 -0.48(-2.66%)
Jun 28, 2007 17.71 18.12 17.58 17.91 419,413 +0.19(+1.09%)
Jun 27, 2007 17.30 17.76 17.10 17.71 807,634 +0.25(+1.45%)
Jun 26, 2007 17.60 17.64 17.31 17.46 920,053 -0.08(-0.45%)
Jun 25, 2007 17.46 17.90 17.35 17.54 958,673 +0.03(+0.20%)
Jun 22, 2007 17.93 17.98 17.44 17.50 1,517,025 -0.47(-2.62%)
Jun 21, 2007 17.56 18.02 17.45 17.98 1,065,704 +0.43(+2.43%)
Jun 20, 2007 17.81 17.99 17.54 17.55 610,821 -0.17(-0.98%)
Jun 19, 2007 17.72 17.97 17.61 17.72 410,106 -0.09(-0.50%)
Jun 18, 2007 18.05 18.07 17.64 17.81 601,542 -0.23(-1.29%)
Jun 15, 2007 18.36 18.46 17.90 18.04 918,653 -0.09(-0.49%)
Jun 14, 2007 17.61 18.19 17.60 18.13 591,052 +0.48(+2.72%)
Jun 13, 2007 17.42 17.73 17.29 17.65 483,332 +0.27(+1.57%)
Jun 12, 2007 17.31 17.69 17.24 17.38 905,339 +0.00(+0.03%)
Jun 11, 2007 17.45 17.68 17.29 17.38 631,702 -0.21(-1.18%)
Jun 08, 2007 17.59 17.71 17.20 17.58 827,203 -0.14(-0.78%)
Jun 07, 2007 18.29 18.42 17.59 17.72 1,434,654 -0.46(-2.51%)
Jun 06, 2007 18.45 18.64 18.07 18.18 820,677 -0.31(-1.66%)
Jun 05, 2007 18.55 18.79 18.43 18.49 936,546 -0.16(-0.85%)
Jun 04, 2007 18.65 18.72 18.30 18.64 494,929 -0.11(-0.58%)
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.