Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Group Inc A (NQ: HUBG )

43.49 -0.26 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2004 6.823 6.823 6.527 6.592 3,247,638 -0.17(-2.54%)
Aug 30, 2004 6.897 6.937 6.736 6.763 690,404 -0.16(-2.33%)
Aug 27, 2004 6.882 6.935 6.795 6.925 1,580,367 +0.06(+0.94%)
Aug 26, 2004 6.882 7.019 6.701 6.860 2,537,921 -0.04(-0.54%)
Aug 25, 2004 7.081 7.081 6.810 6.897 1,108,832 -0.11(-1.63%)
Aug 24, 2004 7.104 7.138 6.840 7.012 1,762,222 +0.11(+1.55%)
Aug 23, 2004 7.208 7.208 6.862 6.905 1,765,440 -0.21(-2.94%)
Aug 20, 2004 7.220 7.287 7.056 7.114 1,261,718 -0.08(-1.07%)
Aug 19, 2004 7.367 7.444 7.106 7.191 970,429 +3.61(+100.83%)
Aug 17, 2004 3.527 3.598 3.480 3.580 236,974 +0.10(+2.89%)
Aug 16, 2004 3.450 3.486 3.339 3.480 319,855 +0.06(+1.82%)
Aug 13, 2004 3.575 3.579 3.285 3.418 384,228 -0.17(-4.65%)
Aug 12, 2004 3.620 3.727 3.552 3.584 151,679 -0.09(-2.53%)
Aug 11, 2004 3.660 3.744 3.633 3.677 202,373 -0.10(-2.60%)
Aug 10, 2004 3.573 3.787 3.548 3.775 449,004 +0.20(+5.63%)
Aug 09, 2004 3.511 3.697 3.511 3.574 758,407 +0.06(+1.59%)
Aug 06, 2004 3.795 3.808 3.486 3.518 576,946 -0.29(-7.69%)
Aug 05, 2004 3.915 3.915 3.778 3.812 464,293 -0.06(-1.48%)
Aug 04, 2004 3.948 3.956 3.869 3.869 401,931 -0.08(-1.98%)
Aug 03, 2004 4.039 4.040 3.922 3.947 301,750 -0.13(-3.20%)
Aug 02, 2004 4.033 4.077 3.976 4.077 291,289 +0.02(+0.52%)
Jul 30, 2004 4.099 4.128 4.005 4.056 276,805 -0.04(-1.03%)
Jul 29, 2004 3.995 4.118 3.987 4.099 334,339 +0.10(+2.58%)
Jul 28, 2004 3.994 4.002 3.953 3.995 454,637 +0.03(+0.78%)
Jul 27, 2004 3.927 4.004 3.870 3.964 1,019,111 +0.04(+0.95%)
Jul 26, 2004 4.008 4.008 3.880 3.927 697,646 -0.06(-1.47%)
Jul 23, 2004 4.027 4.188 3.983 3.986 614,766 -0.05(-1.14%)
Jul 22, 2004 4.187 4.187 3.872 4.031 550,392 -0.12(-2.87%)
Jul 21, 2004 4.162 4.232 4.039 4.151 529,069 -0.01(-0.30%)
Jul 20, 2004 4.089 4.187 4.025 4.163 350,835 +0.11(+2.63%)
Jul 19, 2004 4.041 4.151 3.958 4.056 397,103 +0.00(+0.12%)
Jul 16, 2004 3.971 4.051 3.949 4.051 352,444 +0.01(+0.15%)
Jul 15, 2004 4.114 4.114 3.959 4.045 424,059 +0.01(+0.18%)
Jul 14, 2004 3.927 4.091 3.911 4.038 542,346 +0.08(+2.04%)
Jul 13, 2004 4.074 4.153 3.906 3.957 1,239,188 -0.17(-4.07%)
Jul 12, 2004 4.182 4.200 4.076 4.125 490,847 -0.06(-1.51%)
Jul 09, 2004 4.142 4.283 4.142 4.188 1,260,109 +0.05(+1.11%)
Jul 08, 2004 4.409 4.409 4.064 4.142 911,688 -0.24(-5.39%)
Jul 07, 2004 4.406 4.514 4.281 4.378 667,069 -0.05(-1.21%)
Jul 06, 2004 4.392 4.432 4.363 4.432 1,063,368 +0.02(+0.51%)
Jul 02, 2004 4.295 4.409 4.214 4.409 636,089 +0.11(+2.48%)
Jul 01, 2004 4.246 4.312 4.232 4.302 753,571 +0.06(+1.53%)
Jun 30, 2004 4.176 4.285 4.163 4.238 1,427,882 +0.09(+2.16%)
Jun 29, 2004 4.194 4.256 4.138 4.148 6,693,628 -0.22(-5.01%)
Jun 28, 2004 4.648 4.675 4.351 4.367 961,980 -0.31(-6.69%)
Jun 25, 2004 4.834 4.865 4.192 4.680 2,019,313 -0.15(-3.19%)
Jun 24, 2004 4.601 4.893 4.598 4.834 700,060 +0.23(+5.08%)
Jun 23, 2004 4.350 4.679 4.333 4.601 543,150 +0.26(+6.04%)
Jun 22, 2004 4.102 4.338 4.101 4.338 259,505 +0.23(+5.69%)
Jun 21, 2004 4.101 4.176 4.101 4.105 98,974 +0.01(+0.15%)
Jun 18, 2004 4.019 4.223 3.989 4.099 649,769 +0.07(+1.63%)
Jun 17, 2004 4.031 4.097 4.014 4.033 81,271 -0.07(-1.64%)
Jun 16, 2004 4.070 4.100 4.002 4.100 108,630 +0.03(+0.67%)
Jun 15, 2004 4.004 4.101 4.004 4.072 485,214 +0.06(+1.46%)
Jun 14, 2004 4.089 4.089 3.977 4.014 222,088 -0.03(-0.80%)
Jun 10, 2004 3.853 4.075 3.853 4.046 89,720 +0.16(+4.16%)
Jun 09, 2004 4.188 4.200 3.809 3.885 313,015 -0.31(-7.41%)
Jun 08, 2004 4.238 4.239 4.120 4.196 75,236 -0.02(-0.53%)
Jun 07, 2004 4.120 4.244 4.120 4.218 197,143 +0.01(+0.15%)
Jun 04, 2004 4.145 4.223 4.117 4.212 70,810 +0.09(+2.11%)
Jun 03, 2004 4.255 4.255 4.027 4.125 133,574 -0.11(-2.55%)
Jun 02, 2004 4.289 4.289 4.223 4.233 48,682 +0.05(+1.28%)
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.