Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Group Inc A (NQ: HUBG )

43.28 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2004 4.110 4.140 4.017 4.068 276,010 -0.04(-1.03%)
Jul 29, 2004 4.007 4.130 3.998 4.110 333,378 +0.10(+2.58%)
Jul 28, 2004 4.006 4.013 3.965 4.007 453,330 +0.03(+0.78%)
Jul 27, 2004 3.938 4.016 3.881 3.976 1,016,182 +0.04(+0.95%)
Jul 26, 2004 4.019 4.019 3.891 3.938 695,641 -0.06(-1.47%)
Jul 23, 2004 4.038 4.200 3.994 3.997 612,999 -0.05(-1.14%)
Jul 22, 2004 4.199 4.199 3.884 4.043 548,810 -0.12(-2.87%)
Jul 21, 2004 4.174 4.244 4.051 4.163 527,548 -0.01(-0.30%)
Jul 20, 2004 4.100 4.199 4.037 4.175 349,826 +0.11(+2.63%)
Jul 19, 2004 4.053 4.163 3.970 4.068 395,962 +0.00(+0.12%)
Jul 16, 2004 3.982 4.063 3.961 4.063 351,431 +0.01(+0.15%)
Jul 15, 2004 4.125 4.125 3.971 4.057 422,841 +0.01(+0.18%)
Jul 14, 2004 3.938 4.103 3.922 4.049 540,787 +0.08(+2.04%)
Jul 13, 2004 4.085 4.165 3.917 3.968 1,235,626 -0.17(-4.07%)
Jul 12, 2004 4.194 4.213 4.088 4.137 489,436 -0.06(-1.51%)
Jul 09, 2004 4.154 4.295 4.154 4.200 1,256,487 +0.05(+1.11%)
Jul 08, 2004 4.422 4.422 4.075 4.154 909,068 -0.24(-5.39%)
Jul 07, 2004 4.418 4.527 4.294 4.391 665,152 -0.05(-1.21%)
Jul 06, 2004 4.405 4.444 4.376 4.444 1,060,312 +0.02(+0.51%)
Jul 02, 2004 4.307 4.422 4.226 4.422 634,261 +0.11(+2.48%)
Jul 01, 2004 4.259 4.325 4.244 4.315 751,405 +0.06(+1.52%)
Jun 30, 2004 4.188 4.297 4.175 4.250 1,423,778 +0.09(+2.16%)
Jun 29, 2004 4.206 4.269 4.150 4.160 6,674,389 -0.22(-5.01%)
Jun 28, 2004 4.661 4.689 4.363 4.380 959,215 -0.31(-6.69%)
Jun 25, 2004 4.848 4.879 4.204 4.694 2,013,509 -0.15(-3.19%)
Jun 24, 2004 4.614 4.907 4.611 4.848 698,048 +0.23(+5.08%)
Jun 23, 2004 4.362 4.692 4.346 4.614 541,589 +0.26(+6.04%)
Jun 22, 2004 4.114 4.351 4.113 4.351 258,759 +0.23(+5.69%)
Jun 21, 2004 4.113 4.188 4.113 4.117 98,689 +0.01(+0.15%)
Jun 18, 2004 4.031 4.235 4.001 4.110 647,901 +0.07(+1.63%)
Jun 17, 2004 4.043 4.109 4.026 4.044 81,037 -0.07(-1.64%)
Jun 16, 2004 4.082 4.112 4.013 4.112 108,317 +0.03(+0.67%)
Jun 15, 2004 4.016 4.113 4.016 4.084 483,819 +0.06(+1.46%)
Jun 14, 2004 4.100 4.100 3.988 4.026 221,449 -0.03(-0.80%)
Jun 10, 2004 3.864 4.087 3.864 4.058 89,462 +0.16(+4.16%)
Jun 09, 2004 4.200 4.213 3.820 3.896 312,116 -0.31(-7.41%)
Jun 08, 2004 4.250 4.251 4.132 4.208 75,020 -0.02(-0.53%)
Jun 07, 2004 4.132 4.256 4.132 4.230 196,576 +0.01(+0.15%)
Jun 04, 2004 4.157 4.235 4.129 4.224 70,607 +0.09(+2.11%)
Jun 03, 2004 4.267 4.267 4.038 4.137 133,190 -0.11(-2.55%)
Jun 02, 2004 4.301 4.301 4.235 4.245 48,542 +0.05(+1.28%)
Jun 01, 2004 4.052 4.286 4.052 4.191 142,016 +0.11(+2.59%)
May 28, 2004 4.329 4.331 4.023 4.085 124,766 -0.20(-4.60%)
May 27, 2004 4.356 4.362 4.267 4.282 104,707 +0.01(+0.20%)
May 26, 2004 4.244 4.451 4.244 4.274 173,308 +0.04(+0.85%)
May 25, 2004 4.021 4.266 4.021 4.238 455,737 +0.17(+4.13%)
May 24, 2004 4.088 4.088 3.963 4.069 253,945 -0.03(-0.64%)
May 21, 2004 3.970 4.095 3.953 4.095 152,046 +0.11(+2.78%)
May 20, 2004 4.080 4.082 3.953 3.985 372,292 -0.09(-2.32%)
May 19, 2004 4.169 4.169 4.051 4.079 195,774 -0.03(-0.85%)
May 18, 2004 4.113 4.138 4.075 4.114 85,450 +0.01(+0.15%)
May 17, 2004 4.149 4.149 4.031 4.108 143,220 -0.06(-1.38%)
May 14, 2004 4.083 4.169 4.083 4.165 106,713 +0.02(+0.51%)
May 13, 2004 4.265 4.265 4.109 4.144 135,999 -0.01(-0.30%)
May 12, 2004 4.175 4.175 4.099 4.157 97,887 -0.01(-0.15%)
May 11, 2004 4.021 4.243 4.019 4.163 177,721 +0.08(+1.95%)
May 10, 2004 4.317 4.317 3.948 4.083 354,239 -0.16(-3.85%)
May 07, 2004 4.312 4.312 4.186 4.246 122,760 -0.06(-1.42%)
May 06, 2004 4.387 4.447 4.271 4.307 165,285 +0.02(+0.47%)
May 05, 2004 4.173 4.387 4.112 4.287 202,995 +0.13(+3.06%)
May 04, 2004 4.377 4.423 4.051 4.160 337,390 -0.22(-5.06%)
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.