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 (%)
Sep 30, 2010 14.89 15.21 14.32 14.50 669,580 -0.32(-2.14%)
Sep 29, 2010 14.52 14.95 14.52 14.82 500,038 +0.21(+1.42%)
Sep 28, 2010 14.90 14.94 14.50 14.61 741,533 -0.23(-1.54%)
Sep 27, 2010 15.23 15.32 14.80 14.84 502,114 -0.34(-2.25%)
Sep 24, 2010 14.67 15.27 14.67 15.18 485,498 +0.68(+4.72%)
Sep 23, 2010 14.77 14.96 14.47 14.50 433,316 -0.46(-3.05%)
Sep 22, 2010 15.01 15.20 14.89 14.96 297,200 -0.13(-0.85%)
Sep 21, 2010 15.08 15.39 14.87 15.08 267,589 -0.06(-0.39%)
Sep 20, 2010 14.85 15.48 14.81 15.14 532,000 +0.33(+2.21%)
Sep 17, 2010 15.11 15.12 14.65 14.82 545,164 -0.32(-2.10%)
Sep 15, 2010 14.65 15.19 14.63 15.13 679,793 +0.46(+3.14%)
Sep 14, 2010 14.42 14.85 14.29 14.67 377,257 +0.25(+1.75%)
Sep 13, 2010 14.33 14.64 14.30 14.42 498,001 +0.29(+2.03%)
Sep 10, 2010 14.15 14.27 13.89 14.13 319,208 +0.01(+0.07%)
Sep 09, 2010 14.41 14.55 14.03 14.12 413,912 -0.10(-0.73%)
Sep 08, 2010 14.35 14.47 14.21 14.23 677,457 -0.04(-0.28%)
Sep 07, 2010 14.39 14.86 14.25 14.27 890,864 -0.04(-0.28%)
Sep 03, 2010 14.14 14.36 13.89 14.31 368,355 +0.38(+2.70%)
Sep 02, 2010 13.77 14.03 13.68 13.93 341,114 +0.07(+0.54%)
Sep 01, 2010 13.42 13.93 13.35 13.86 656,044 +0.69(+5.27%)
Aug 31, 2010 13.14 13.34 13.06 13.16 429,816 -0.02(-0.19%)
Aug 30, 2010 13.28 13.41 13.06 13.19 502,485 -0.21(-1.59%)
Aug 27, 2010 12.92 13.41 12.85 13.40 965,197 +0.67(+5.30%)
Aug 26, 2010 12.92 13.00 12.63 12.73 671,159 -0.18(-1.42%)
Aug 25, 2010 12.94 12.96 12.63 12.91 807,582 -0.17(-1.29%)
Aug 24, 2010 13.43 13.48 12.89 13.08 754,484 -0.48(-3.55%)
Aug 23, 2010 13.91 14.04 13.52 13.56 214,679 -0.29(-2.08%)
Aug 20, 2010 13.90 14.09 13.54 13.85 338,247 -0.15(-1.06%)
Aug 19, 2010 14.35 14.40 13.84 13.99 347,022 -0.46(-3.16%)
Aug 18, 2010 14.57 14.61 14.32 14.45 262,483 -0.18(-1.25%)
Aug 17, 2010 14.46 14.85 14.27 14.63 317,004 +0.37(+2.61%)
Aug 16, 2010 14.04 14.40 14.03 14.26 299,786 +0.12(+0.88%)
Aug 13, 2010 14.36 14.38 14.12 14.14 257,832 -0.32(-2.20%)
Aug 12, 2010 14.26 14.62 14.08 14.46 317,028 -0.02(-0.17%)
Aug 11, 2010 15.18 15.18 14.31 14.48 950,546 -0.86(-5.62%)
Aug 10, 2010 15.68 15.84 15.27 15.34 530,117 -0.57(-3.55%)
Aug 09, 2010 15.95 15.99 15.81 15.91 616,300 +0.07(+0.47%)
Aug 06, 2010 15.82 16.03 15.47 15.83 439,636 -0.28(-1.72%)
Aug 05, 2010 16.10 16.16 15.66 16.11 652,044 -0.32(-1.93%)
Aug 04, 2010 16.20 16.45 16.06 16.43 373,402 +0.27(+1.69%)
Aug 03, 2010 16.20 16.39 15.92 16.16 369,168 -0.13(-0.79%)
Aug 02, 2010 16.16 16.45 16.03 16.28 371,395 +0.35(+2.18%)
Jul 30, 2010 15.66 15.96 15.59 15.94 369,882 +0.03(+0.19%)
Jul 29, 2010 15.91 16.10 15.62 15.91 518,534 +0.19(+1.20%)
Jul 28, 2010 15.68 15.91 15.60 15.72 363,808 -0.03(-0.19%)
Jul 27, 2010 16.00 16.30 15.64 15.75 516,086 -0.09(-0.56%)
Jul 26, 2010 15.80 16.16 15.58 15.84 605,135 +0.13(+0.85%)
Jul 23, 2010 15.06 15.88 14.86 15.70 711,760 +0.62(+4.14%)
Jul 22, 2010 15.17 15.36 14.84 15.08 2,197,754 -0.78(-4.94%)
Jul 21, 2010 16.32 16.35 15.85 15.86 383,958 -0.38(-2.35%)
Jul 20, 2010 15.75 16.26 15.65 16.24 413,462 +0.25(+1.55%)
Jul 19, 2010 16.04 16.13 15.80 16.00 183,992 +0.06(+0.40%)
Jul 16, 2010 15.94 16.34 15.85 15.93 530,868 -0.15(-0.96%)
Jul 15, 2010 16.04 16.15 15.71 16.09 412,750 +0.02(+0.12%)
Jul 14, 2010 16.23 16.24 15.86 16.07 413,656 -0.14(-0.86%)
Jul 13, 2010 15.79 16.26 15.72 16.21 527,705 +0.67(+4.31%)
Jul 12, 2010 15.51 15.82 15.39 15.54 191,045 -0.03(-0.19%)
Jul 09, 2010 15.29 15.62 15.25 15.57 392,600 +0.24(+1.55%)
Jul 08, 2010 15.33 15.66 15.23 15.33 750,376 +0.19(+1.25%)
Jul 07, 2010 14.58 15.18 14.58 15.14 485,133 +0.57(+3.94%)
Jul 06, 2010 15.14 15.16 14.46 14.56 503,990 -0.22(-1.51%)
Jul 02, 2010 15.35 15.35 14.68 14.79 241,617 -0.40(-2.64%)
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.