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 (%)
Jan 31, 2024 45.54 46.41 44.95 45.02 574,473 -0.34(-0.75%)
Jan 30, 2024 45.11 45.48 44.22 45.36 511,822 +0.04(+0.09%)
Jan 29, 2024 45.80 46.97 44.69 45.32 452,678 -46.31(-50.54%)
Jan 26, 2024 93.06 93.07 90.94 91.63 267,733 -0.88(-0.96%)
Jan 25, 2024 92.52 92.80 90.93 92.51 304,226 +1.21(+1.33%)
Jan 24, 2024 93.30 93.30 91.11 91.30 173,891 -0.91(-0.99%)
Jan 23, 2024 93.75 94.41 92.20 92.21 231,092 -0.74(-0.79%)
Jan 22, 2024 91.93 94.04 91.65 92.95 317,393 +2.14(+2.35%)
Jan 19, 2024 89.77 91.70 89.46 90.81 354,832 +2.43(+2.74%)
Jan 18, 2024 86.50 88.49 85.33 88.38 480,515 +2.66(+3.11%)
Jan 17, 2024 85.87 86.95 85.65 85.72 188,252 -1.27(-1.46%)
Jan 16, 2024 88.04 88.13 86.16 86.99 142,677 -1.20(-1.36%)
Jan 12, 2024 87.82 88.27 85.94 88.20 193,814 +1.40(+1.62%)
Jan 11, 2024 87.16 87.29 85.63 86.79 231,538 -0.41(-0.47%)
Jan 10, 2024 86.07 87.32 85.58 87.20 209,630 +0.08(+0.09%)
Jan 09, 2024 87.11 87.49 86.43 87.12 167,132 -1.16(-1.32%)
Jan 08, 2024 87.94 88.28 87.12 88.28 186,261 +0.39(+0.44%)
Jan 05, 2024 88.07 89.20 86.95 87.90 186,976 -0.86(-0.96%)
Jan 04, 2024 90.21 90.21 87.53 88.75 290,248 -0.46(-0.51%)
Jan 03, 2024 90.42 91.04 88.84 89.21 249,406 -1.49(-1.64%)
Jan 02, 2024 90.96 92.62 90.17 90.70 165,102 -0.71(-0.77%)
Dec 29, 2023 92.94 93.58 90.95 91.41 147,367 -1.81(-1.94%)
Dec 28, 2023 93.09 94.26 91.51 93.22 120,055 +0.19(+0.20%)
Dec 27, 2023 94.12 94.40 92.83 93.03 171,965 -0.81(-0.86%)
Dec 26, 2023 93.20 94.62 92.93 93.83 179,955 +0.87(+0.94%)
Dec 22, 2023 92.70 93.90 92.20 92.96 231,088 +1.60(+1.75%)
Dec 21, 2023 93.20 93.75 90.56 91.36 343,458 +3.19(+3.62%)
Dec 20, 2023 87.56 90.22 87.39 88.17 383,182 -0.51(-0.57%)
Dec 19, 2023 86.82 89.52 86.82 88.67 417,517 +2.13(+2.46%)
Dec 18, 2023 89.10 89.45 86.47 86.55 237,520 -2.19(-2.46%)
Dec 15, 2023 87.62 89.44 87.08 88.73 1,007,520 +1.80(+2.07%)
Dec 14, 2023 84.43 88.12 83.34 86.93 418,827 +3.78(+4.54%)
Dec 13, 2023 82.37 83.36 80.35 83.15 212,221 +0.71(+0.86%)
Dec 12, 2023 83.18 83.85 82.45 82.45 157,010 -0.71(-0.85%)
Dec 11, 2023 79.96 83.68 79.96 83.15 297,959 +3.00(+3.75%)
Dec 08, 2023 80.32 81.27 79.45 80.15 159,093 -0.31(-0.38%)
Dec 07, 2023 80.53 80.83 79.75 80.46 223,700 +0.31(+0.38%)
Dec 06, 2023 79.44 80.31 78.90 80.15 298,019 +0.97(+1.23%)
Dec 05, 2023 79.23 79.68 78.23 79.18 319,559 -0.80(-0.99%)
Dec 04, 2023 78.21 80.41 77.62 79.97 371,048 +2.10(+2.69%)
Dec 01, 2023 75.27 78.19 75.26 77.88 330,405 +2.76(+3.68%)
Nov 30, 2023 74.88 75.54 74.27 75.11 276,466 +0.76(+1.02%)
Nov 29, 2023 74.56 75.82 74.36 74.36 230,727 +0.12(+0.16%)
Nov 28, 2023 74.73 74.77 73.34 74.24 365,774 -0.61(-0.81%)
Nov 27, 2023 74.55 74.86 73.81 74.84 185,833 -0.11(-0.15%)
Nov 24, 2023 74.63 75.36 74.44 74.95 66,239 +0.19(+0.25%)
Nov 22, 2023 75.90 76.32 74.37 74.76 243,809 -0.49(-0.65%)
Nov 21, 2023 74.34 75.32 73.76 75.25 116,519 +0.63(+0.84%)
Nov 20, 2023 74.29 74.62 73.52 74.62 168,161 +0.16(+0.21%)
Nov 17, 2023 75.23 75.23 74.25 74.47 309,260 +0.09(+0.12%)
Nov 16, 2023 75.33 75.40 73.97 74.38 307,818 -1.29(-1.71%)
Nov 15, 2023 74.88 76.34 74.66 75.67 287,003 +0.81(+1.08%)
Nov 14, 2023 72.69 74.97 72.60 74.86 406,312 +3.95(+5.57%)
Nov 13, 2023 70.39 71.32 70.16 70.92 343,419 +0.26(+0.37%)
Nov 10, 2023 69.89 70.85 69.46 70.66 174,691 +1.15(+1.66%)
Nov 09, 2023 71.01 71.05 68.62 69.50 329,328 -1.18(-1.67%)
Nov 08, 2023 69.72 70.94 69.56 70.69 399,493 +0.97(+1.40%)
Nov 07, 2023 71.26 71.26 69.42 69.71 235,571 -1.95(-2.72%)
Nov 06, 2023 70.57 72.04 69.55 71.66 359,469 +0.92(+1.31%)
Nov 03, 2023 69.11 71.17 68.94 70.74 594,860 +2.98(+4.40%)
Nov 02, 2023 68.34 68.92 66.36 67.75 854,915 +0.09(+0.13%)
Nov 01, 2023 68.66 69.13 66.96 67.67 485,761 -0.69(-1.00%)
Oct 31, 2023 69.68 70.40 68.06 68.35 398,552 -1.28(-1.84%)
Oct 30, 2023 70.33 71.42 68.20 69.63 327,651 -0.04(-0.06%)
Oct 27, 2023 63.08 70.68 63.08 69.67 775,689 -2.92(-4.03%)
Oct 26, 2023 73.76 73.76 72.01 72.60 256,692 -0.86(-1.16%)
Oct 25, 2023 74.26 75.21 72.86 73.45 183,759 -1.39(-1.86%)
Oct 24, 2023 75.97 76.42 74.31 74.84 145,353 -0.72(-0.95%)
Oct 23, 2023 76.42 76.70 75.06 75.56 158,624 -0.95(-1.25%)
Oct 20, 2023 76.81 77.55 76.10 76.51 325,833 +0.64(+0.84%)
Oct 19, 2023 77.30 77.32 75.75 75.88 177,901 -0.82(-1.06%)
Oct 18, 2023 79.17 79.17 76.52 76.69 202,914 -2.99(-3.76%)
Oct 17, 2023 78.45 81.26 78.45 79.69 273,158 +1.03(+1.31%)
Oct 16, 2023 77.43 79.03 77.80 78.65 218,342 +1.68(+2.18%)
Oct 13, 2023 77.79 78.44 76.66 76.97 123,782 -1.04(-1.34%)
Oct 12, 2023 78.81 78.81 77.33 78.01 166,016 -0.61(-0.77%)
Oct 11, 2023 79.11 79.82 77.53 78.62 225,800 -0.70(-0.88%)
Oct 10, 2023 78.80 79.89 78.80 79.32 87,629 +0.69(+0.87%)
Oct 09, 2023 77.79 79.17 77.46 78.63 102,904 +0.54(+0.69%)
Oct 06, 2023 77.87 79.18 77.86 78.09 125,395 -0.30(-0.38%)
Oct 05, 2023 78.20 79.12 77.18 78.39 194,684 -0.31(-0.39%)
Oct 04, 2023 78.46 80.05 78.27 78.70 262,609 +1.84(+2.39%)
Oct 03, 2023 75.82 77.19 75.59 76.86 207,512 +0.48(+0.62%)
Oct 02, 2023 77.72 77.98 75.40 76.38 233,752 -1.70(-2.18%)
Sep 29, 2023 79.18 79.61 77.91 78.08 237,971 -0.79(-1.00%)
Sep 28, 2023 78.23 79.35 78.23 78.87 205,497 +0.69(+0.88%)
Sep 27, 2023 78.99 79.97 77.81 78.18 144,789 -0.81(-1.02%)
Sep 26, 2023 80.31 80.53 78.96 78.99 131,497 -1.58(-1.96%)
Sep 25, 2023 79.14 80.65 79.92 80.57 155,043 +1.57(+1.99%)
Sep 22, 2023 79.68 80.46 78.95 79.00 122,019 -0.56(-0.70%)
Sep 21, 2023 79.34 80.61 79.15 79.56 178,033 +0.09(+0.11%)
Sep 20, 2023 80.72 81.03 79.47 79.47 142,262 -0.65(-0.81%)
Sep 19, 2023 80.13 80.93 79.53 80.11 193,917 -0.21(-0.26%)
Sep 18, 2023 80.58 80.75 79.77 80.32 188,539 +0.18(+0.22%)
Sep 15, 2023 81.48 81.54 79.55 80.14 1,074,005 -1.33(-1.64%)
Sep 14, 2023 81.03 81.89 79.84 81.47 280,038 +1.28(+1.60%)
Sep 13, 2023 78.96 80.52 78.02 80.19 275,243 +1.46(+1.86%)
Sep 12, 2023 78.14 79.14 77.99 78.73 227,261 +0.53(+0.67%)
Sep 11, 2023 77.52 79.60 77.36 78.20 214,391 +1.05(+1.37%)
Sep 08, 2023 77.25 77.60 76.56 77.15 183,487 -0.23(-0.30%)
Sep 07, 2023 77.87 78.28 76.75 77.38 205,253 -0.56(-0.71%)
Sep 06, 2023 77.48 78.75 77.09 77.94 242,669 +0.83(+1.07%)
Sep 05, 2023 77.87 78.97 76.20 77.11 293,182 -1.38(-1.76%)
Sep 01, 2023 78.35 79.24 78.08 78.49 219,458 +0.90(+1.17%)
Aug 31, 2023 80.41 80.41 77.13 77.59 308,158 -2.95(-3.67%)
Aug 30, 2023 80.23 80.89 80.03 80.54 168,408 +0.31(+0.38%)
Aug 29, 2023 80.51 80.59 79.80 80.23 169,184 -0.16(-0.20%)
Aug 28, 2023 80.07 80.98 79.96 80.39 161,504 +0.54(+0.67%)
Aug 25, 2023 79.48 80.19 78.37 79.85 129,160 +0.31(+0.39%)
Aug 24, 2023 78.66 80.15 78.45 79.55 254,917 +0.43(+0.55%)
Aug 23, 2023 77.69 79.31 77.32 79.11 261,927 +1.28(+1.64%)
Aug 22, 2023 80.24 80.92 77.72 77.84 142,067 -2.41(-3.00%)
Aug 21, 2023 80.27 81.05 79.95 80.24 114,057 -0.14(-0.17%)
Aug 18, 2023 79.71 80.74 79.55 80.38 181,466 +0.25(+0.31%)
Aug 17, 2023 81.42 81.88 79.94 80.13 112,457 -0.87(-1.08%)
Aug 16, 2023 82.16 83.23 80.49 81.01 190,864 -1.23(-1.50%)
Aug 15, 2023 83.02 83.14 81.96 82.24 107,148 -1.46(-1.75%)
Aug 14, 2023 84.02 84.05 82.74 83.70 122,311 -0.67(-0.79%)
Aug 11, 2023 84.93 85.08 83.54 84.37 237,537 -1.05(-1.23%)
Aug 10, 2023 87.34 88.07 85.17 85.42 178,136 -1.53(-1.76%)
Aug 09, 2023 86.41 87.29 84.36 86.95 181,130 +0.19(+0.22%)
Aug 08, 2023 86.08 86.92 85.10 86.76 233,125 -0.27(-0.31%)
Aug 07, 2023 88.20 88.96 86.63 87.03 304,646 -0.94(-1.07%)
Aug 04, 2023 88.81 89.22 87.62 87.98 144,833 -0.37(-0.42%)
Aug 03, 2023 88.30 88.88 87.04 88.34 200,140 -0.22(-0.25%)
Aug 02, 2023 88.61 89.50 87.94 88.56 222,534 -0.75(-0.83%)
Aug 01, 2023 89.05 89.46 87.86 89.31 170,164 -0.30(-0.33%)
Jul 31, 2023 89.90 90.13 88.99 89.61 212,774 +0.24(+0.27%)
Jul 28, 2023 86.71 91.17 84.20 89.37 441,211 +3.12(+3.62%)
Jul 27, 2023 86.73 87.32 86.05 86.25 225,916 -0.19(-0.22%)
Jul 26, 2023 84.12 86.69 84.12 86.44 256,802 +2.26(+2.68%)
Jul 25, 2023 83.75 85.17 83.75 84.18 183,486 +0.27(+0.32%)
Jul 24, 2023 83.58 85.10 83.42 83.91 155,231 -0.19(-0.22%)
Jul 21, 2023 83.86 84.67 83.25 84.10 218,464 +0.38(+0.45%)
Jul 20, 2023 84.39 84.39 82.78 83.72 197,809 -0.31(-0.37%)
Jul 19, 2023 81.37 84.71 81.28 84.03 292,294 +3.44(+4.27%)
Jul 18, 2023 79.34 81.60 79.03 80.59 304,336 +1.86(+2.36%)
Jul 17, 2023 79.14 79.79 78.57 78.73 256,924 -0.79(-0.99%)
Jul 14, 2023 79.84 80.02 79.17 79.52 136,877 -0.42(-0.52%)
Jul 13, 2023 81.07 81.18 79.80 79.93 204,522 -1.13(-1.40%)
Jul 12, 2023 82.19 82.26 81.02 81.07 222,419 +0.05(+0.06%)
Jul 11, 2023 80.19 81.11 80.19 81.02 111,697 +0.83(+1.03%)
Jul 10, 2023 79.15 80.74 78.56 80.19 166,169 +1.04(+1.32%)
Jul 07, 2023 78.50 80.01 78.46 79.15 325,243 +0.50(+0.63%)
Jul 06, 2023 78.49 79.24 78.00 78.65 204,627 -0.90(-1.14%)
Jul 05, 2023 80.38 80.38 79.33 79.56 175,659 -1.39(-1.72%)
Jul 03, 2023 79.39 81.14 79.39 80.95 73,285 +1.09(+1.37%)
Jun 30, 2023 80.53 80.53 79.32 79.85 131,095 +0.11(+0.14%)
Jun 29, 2023 79.10 80.48 78.99 79.74 142,490 +1.24(+1.58%)
Jun 28, 2023 78.26 78.77 77.71 78.50 140,742 +0.13(+0.16%)
Jun 27, 2023 76.83 79.01 76.77 78.37 160,761 +1.61(+2.10%)
Jun 26, 2023 76.10 77.66 75.98 76.76 151,036 +0.67(+0.88%)
Jun 23, 2023 76.71 77.95 75.56 76.10 279,208 -1.30(-1.68%)
Jun 22, 2023 77.15 77.61 76.66 77.40 221,369 -0.02(-0.03%)
Jun 21, 2023 76.97 77.94 76.71 77.42 178,894 -0.18(-0.23%)
Jun 20, 2023 79.34 79.45 77.53 77.60 131,024 -2.10(-2.63%)
Jun 16, 2023 81.31 81.31 78.39 79.69 530,658 -0.88(-1.10%)
Jun 15, 2023 78.39 80.69 78.10 80.58 298,660 +7.60(+10.41%)
May 08, 2023 74.08 74.84 72.61 72.98 230,473 -0.63(-0.85%)
May 05, 2023 72.84 74.22 72.39 73.61 240,717 +1.49(+2.07%)
May 04, 2023 73.00 74.20 71.59 72.12 386,967 -1.37(-1.87%)
May 03, 2023 75.19 76.05 73.02 73.49 335,739 -1.41(-1.88%)
May 02, 2023 75.13 75.27 73.33 74.90 284,038 -0.82(-1.08%)
May 01, 2023 75.03 76.64 74.71 75.72 301,241 +0.76(+1.01%)
Apr 28, 2023 74.56 75.91 74.44 74.96 566,154 -5.39(-6.71%)
Apr 27, 2023 77.68 80.82 77.23 80.35 356,472 +3.34(+4.34%)
Apr 26, 2023 79.69 79.89 76.39 77.01 288,419 -3.47(-4.31%)
Apr 25, 2023 81.58 81.72 79.69 80.48 185,834 -2.10(-2.54%)
Apr 24, 2023 82.26 82.81 82.00 82.58 178,719 +0.93(+1.14%)
Apr 21, 2023 81.82 82.71 81.27 81.64 186,928 -0.20(-0.24%)
Apr 20, 2023 81.46 82.69 81.34 81.84 168,367 +0.06(+0.07%)
Apr 19, 2023 80.42 82.05 79.55 81.78 175,971 +1.33(+1.66%)
Apr 18, 2023 80.97 82.09 80.11 80.45 277,585 -0.19(-0.23%)
Apr 17, 2023 80.92 82.04 79.96 80.64 178,725 -0.04(-0.05%)
Apr 14, 2023 80.22 81.44 80.22 80.68 193,777 +0.56(+0.69%)
Apr 13, 2023 80.40 80.40 78.54 80.12 159,445 +0.04(+0.05%)
Apr 12, 2023 81.67 81.67 79.78 80.08 136,105 -0.88(-1.09%)
Apr 11, 2023 80.87 81.50 79.81 80.97 151,610 +0.42(+0.52%)
Apr 10, 2023 77.62 80.60 77.39 80.55 275,445 +2.98(+3.85%)
Apr 06, 2023 78.44 78.91 77.49 77.57 138,972 -0.79(-1.00%)
Apr 05, 2023 78.78 79.46 77.88 78.35 191,786 -1.34(-1.68%)
Apr 04, 2023 82.17 82.88 79.29 79.69 155,964 -2.39(-2.91%)
Apr 03, 2023 83.37 84.12 80.41 82.08 234,197 -1.37(-1.64%)
Mar 31, 2023 81.81 83.78 81.72 83.45 291,495 +2.37(+2.92%)
Mar 30, 2023 81.58 82.04 80.24 81.09 197,515 -0.81(-0.98%)
Mar 29, 2023 82.62 82.86 81.12 81.89 173,364 -0.01(-0.01%)
Mar 28, 2023 81.82 82.90 81.46 81.90 109,106 -0.40(-0.48%)
Mar 27, 2023 81.82 82.54 80.73 82.30 140,032 +1.38(+1.71%)
Mar 24, 2023 80.23 81.36 79.29 80.92 112,597 +0.00(+0.00%)
Mar 23, 2023 81.54 83.05 80.37 80.92 158,825 -0.35(-0.43%)
Mar 22, 2023 82.26 83.83 81.19 81.27 155,355 -1.13(-1.38%)
Mar 21, 2023 82.50 83.95 81.66 82.40 197,185 +1.41(+1.74%)
Mar 20, 2023 82.36 82.87 80.76 80.99 202,701 -0.63(-0.77%)
Mar 17, 2023 84.10 84.59 81.16 81.61 714,510 -2.45(-2.91%)
Mar 16, 2023 82.02 84.36 80.80 84.06 237,797 +1.71(+2.08%)
Mar 15, 2023 82.02 82.48 80.34 82.35 316,613 -1.61(-1.92%)
Mar 14, 2023 88.26 88.26 82.09 83.96 354,976 -1.50(-1.76%)
Mar 13, 2023 86.44 87.84 85.26 85.46 258,392 -2.48(-2.82%)
Mar 10, 2023 89.73 89.88 87.26 87.94 154,193 -2.17(-2.41%)
Mar 09, 2023 91.29 92.64 89.85 90.10 130,952 -1.06(-1.17%)
Mar 08, 2023 90.04 91.36 88.78 91.17 235,631 +1.42(+1.58%)
Mar 07, 2023 91.37 91.84 89.62 89.75 268,631 -1.62(-1.77%)
Mar 06, 2023 92.89 93.51 91.16 91.37 187,656 -1.80(-1.93%)
Mar 03, 2023 93.47 93.47 91.92 93.17 195,160 +0.02(+0.02%)
Mar 02, 2023 90.95 93.73 89.75 93.15 164,424 +1.56(+1.70%)
Mar 01, 2023 91.22 92.42 89.84 91.59 221,724 +0.39(+0.43%)
Feb 28, 2023 92.66 93.89 90.95 91.20 412,833 -1.65(-1.78%)
Feb 27, 2023 94.12 95.07 92.76 92.85 129,590 -0.53(-0.56%)
Feb 24, 2023 92.68 93.43 91.69 93.38 128,596 -0.68(-0.72%)
Feb 23, 2023 93.46 94.32 92.66 94.05 82,170 +1.14(+1.23%)
Feb 22, 2023 93.00 94.61 92.80 92.91 189,610 +0.00(+0.00%)
Feb 21, 2023 94.98 95.84 92.70 92.91 173,545 -3.32(-3.45%)
Feb 17, 2023 95.69 97.02 95.19 96.23 154,328 +0.84(+0.88%)
Feb 16, 2023 95.74 96.02 94.31 95.39 157,881 -1.13(-1.17%)
Feb 15, 2023 96.24 96.85 95.35 96.53 109,464 -0.58(-0.59%)
Feb 14, 2023 95.56 98.07 95.08 97.10 184,290 +1.28(+1.34%)
Feb 13, 2023 94.45 96.24 93.75 95.82 194,632 +1.27(+1.35%)
Feb 10, 2023 94.64 95.53 93.54 94.55 202,370 -0.43(-0.45%)
Feb 09, 2023 97.87 97.87 94.82 94.98 177,881 -2.24(-2.30%)
Feb 08, 2023 98.33 98.80 96.02 97.21 194,697 -1.44(-1.46%)
Feb 07, 2023 96.45 98.76 95.92 98.65 261,438 +2.08(+2.15%)
Feb 06, 2023 95.79 97.67 94.11 96.58 348,137 -0.31(-0.32%)
Feb 03, 2023 99.74 104.06 92.27 96.88 579,300 +5.53(+6.05%)
Feb 02, 2023 87.65 91.91 87.58 91.36 361,120 +3.60(+4.10%)
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.