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

Hub Group Inc A (NQ: HUBG )

40.22 -0.28 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 4.130 4.473 4.103 4.300 588,527 +0.23(+5.60%)
Apr 29, 2004 4.238 4.241 4.026 4.072 608,185 -0.15(-3.63%)
Apr 28, 2004 4.443 4.443 4.155 4.225 225,862 -0.21(-4.75%)
Apr 27, 2004 4.281 4.493 4.250 4.436 456,539 +0.19(+4.37%)
Apr 26, 2004 4.138 4.275 4.094 4.250 390,746 +0.11(+2.56%)
Apr 23, 2004 3.986 4.175 3.968 4.144 326,157 +0.18(+4.59%)
Apr 22, 2004 3.748 4.026 3.728 3.962 359,454 +0.13(+3.35%)
Apr 21, 2004 3.754 3.881 3.744 3.834 441,696 +0.09(+2.50%)
Apr 20, 2004 3.652 3.769 3.624 3.740 316,930 +0.10(+2.77%)
Apr 19, 2004 3.563 3.659 3.558 3.639 98,689 +0.03(+0.72%)
Apr 16, 2004 3.614 3.646 3.572 3.613 66,996 +0.06(+1.79%)
Apr 15, 2004 3.614 3.614 3.505 3.550 62,984 +0.03(+0.92%)
Apr 14, 2004 3.664 3.664 3.501 3.517 66,194 -0.13(-3.55%)
Apr 13, 2004 3.614 3.677 3.614 3.647 237,095 +0.03(+0.93%)
Apr 12, 2004 3.434 3.665 3.434 3.613 80,235 +0.14(+3.91%)
Apr 08, 2004 3.434 3.493 3.368 3.477 117,544 +0.11(+3.37%)
Apr 07, 2004 3.475 3.538 3.328 3.364 209,013 -0.11(-3.23%)
Apr 06, 2004 3.673 3.684 3.476 3.476 132,789 -0.19(-5.20%)
Apr 05, 2004 3.614 3.862 3.510 3.667 243,514 +0.06(+1.69%)
Apr 02, 2004 3.619 3.644 3.535 3.606 63,386 -0.01(-0.34%)
Apr 01, 2004 3.687 3.712 3.540 3.618 110,724 -0.10(-2.71%)
Mar 31, 2004 3.649 3.781 3.459 3.719 163,279 +0.04(+1.15%)
Mar 30, 2004 3.651 3.677 3.602 3.677 107,114 +0.04(+1.10%)
Mar 29, 2004 3.436 3.639 3.436 3.637 227,467 +0.17(+4.89%)
Mar 26, 2004 3.493 3.521 3.466 3.467 233,084 -0.03(-0.75%)
Mar 25, 2004 3.390 3.507 3.388 3.493 139,609 -0.01(-0.43%)
Mar 24, 2004 3.490 3.515 3.422 3.508 145,226 +0.02(+0.46%)
Mar 23, 2004 3.515 3.515 3.389 3.492 78,229 -0.00(-0.11%)
Mar 22, 2004 3.481 3.515 3.426 3.496 142,819 +0.03(+0.79%)
Mar 19, 2004 3.440 3.508 3.371 3.469 170,500 -0.02(-0.46%)
Mar 18, 2004 3.365 3.490 3.365 3.485 88,660 +0.15(+4.56%)
Mar 17, 2004 3.491 3.512 3.333 3.333 192,966 -0.06(-1.65%)
Mar 16, 2004 3.459 3.475 3.378 3.389 98,288 +0.02(+0.52%)
Mar 15, 2004 3.365 3.456 3.333 3.371 86,654 -0.03(-0.88%)
Mar 12, 2004 3.365 3.415 3.304 3.401 133,592 +0.05(+1.53%)
Mar 11, 2004 3.228 3.401 3.228 3.350 320,941 +0.10(+3.07%)
Mar 10, 2004 3.558 3.558 3.148 3.250 801,151 -0.29(-8.17%)
Mar 09, 2004 3.511 3.589 3.490 3.540 294,063 +0.03(+0.82%)
Mar 08, 2004 3.614 3.739 3.395 3.511 209,414 -0.11(-3.16%)
Mar 05, 2004 3.652 3.677 3.626 3.626 106,312 -0.04(-1.16%)
Mar 04, 2004 3.677 3.689 3.644 3.668 59,775 -0.01(-0.24%)
Mar 03, 2004 3.709 3.719 3.649 3.677 225,461 -0.01(-0.24%)
Mar 02, 2004 3.739 3.845 3.684 3.686 368,682 -0.14(-3.55%)
Mar 01, 2004 3.479 3.839 3.479 3.821 358,652 +0.28(+7.84%)
Feb 27, 2004 3.483 3.552 3.476 3.543 359,053 +0.07(+1.90%)
Feb 26, 2004 3.459 3.477 3.404 3.477 173,308 +0.03(+0.98%)
Feb 25, 2004 3.416 3.465 3.410 3.444 197,379 +0.02(+0.47%)
Feb 24, 2004 3.345 3.452 3.341 3.427 337,390 +0.06(+1.81%)
Feb 23, 2004 3.471 3.551 3.365 3.366 639,075 -0.21(-5.99%)
Feb 20, 2004 3.321 3.638 3.321 3.581 561,247 +0.24(+7.20%)
Feb 19, 2004 3.203 3.389 3.138 3.340 840,065 +0.29(+9.39%)
Feb 18, 2004 3.116 3.116 2.840 3.054 168,895 -0.08(-2.47%)
Feb 17, 2004 3.135 3.135 3.116 3.131 105,910 -0.00(-0.12%)
Feb 13, 2004 3.166 3.166 3.128 3.135 26,878 +0.00(+0.04%)
Feb 12, 2004 3.085 3.174 3.085 3.133 142,016 +0.04(+1.38%)
Feb 11, 2004 3.054 3.116 3.036 3.091 523,937 +0.04(+1.47%)
Feb 10, 2004 3.078 3.078 2.996 3.046 92,671 +0.08(+2.69%)
Feb 09, 2004 2.918 3.077 2.918 2.966 261,567 +0.01(+0.42%)
Feb 06, 2004 2.954 2.965 2.939 2.954 67,798 +0.00(+0.00%)
Feb 05, 2004 2.929 2.966 2.929 2.954 62,182 +0.02(+0.85%)
Feb 04, 2004 2.929 2.954 2.875 2.929 179,326 +0.00(+0.00%)
Feb 03, 2004 2.954 2.954 2.873 2.929 99,893 +0.02(+0.73%)
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.