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

Hub Group Inc A (NQ: HUBG )

42.92 -0.36 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 2.032 2.032 1.994 2.024 23,508 +0.03(+1.50%)
Nov 26, 2003 1.994 2.007 1.969 1.994 98,689 -0.02(-0.93%)
Nov 25, 2003 2.037 2.038 1.994 2.013 74,819 +0.01(+0.37%)
Nov 24, 2003 1.983 2.029 1.983 2.005 92,972 +0.00(+0.25%)
Nov 21, 2003 1.932 2.007 1.899 2.000 140,729 +0.07(+3.55%)
Nov 20, 2003 1.762 1.965 1.751 1.932 376,087 +0.20(+11.35%)
Nov 19, 2003 1.725 1.764 1.714 1.735 192,613 +0.03(+1.75%)
Nov 18, 2003 1.663 1.757 1.636 1.705 152,447 +0.05(+3.25%)
Nov 17, 2003 1.653 1.705 1.620 1.651 66,579 -0.01(-0.38%)
Nov 14, 2003 1.670 1.676 1.613 1.658 129,780 +0.00(+0.08%)
Nov 13, 2003 1.645 1.656 1.633 1.656 73,415 +0.00(+0.30%)
Nov 12, 2003 1.578 1.695 1.564 1.651 38,785 +0.11(+7.03%)
Nov 11, 2003 1.558 1.615 1.542 1.543 14,205 -0.04(-2.51%)
Nov 10, 2003 1.654 1.683 1.514 1.583 369,668 -0.06(-3.87%)
Nov 07, 2003 1.514 1.646 1.514 1.646 73,094 +0.14(+9.35%)
Nov 06, 2003 1.479 1.527 1.478 1.506 70,992 +0.04(+2.82%)
Nov 05, 2003 1.481 1.486 1.458 1.464 75,020 +0.05(+3.62%)
Nov 04, 2003 1.487 1.564 1.406 1.413 281,718 -0.04(-2.56%)
Nov 03, 2003 1.437 1.458 1.437 1.450 12,135 +0.02(+1.20%)
Oct 31, 2003 1.492 1.492 1.433 1.433 2,005 +0.00(+0.26%)
Oct 30, 2003 1.405 1.402 1.391 1.430 19,256 +0.02(+1.77%)
Oct 29, 2003 1.448 1.448 1.383 1.405 40,117 -0.08(-5.29%)
Oct 28, 2003 1.446 1.483 1.342 1.483 90,381 +0.01(+0.85%)
Oct 27, 2003 1.524 1.527 1.468 1.471 77,828 -0.04(-2.88%)
Oct 24, 2003 1.524 1.524 1.496 1.514 17,250 -0.01(-0.65%)
Oct 23, 2003 1.516 1.537 1.502 1.524 48,542 -0.00(-0.16%)
Oct 22, 2003 1.523 1.535 1.523 1.527 11,634 +0.00(+0.00%)
Oct 21, 2003 1.523 1.533 1.523 1.527 8,825 +0.02(+1.24%)
Oct 20, 2003 1.526 1.526 1.477 1.508 30,369 -0.01(-0.90%)
Oct 17, 2003 1.553 1.553 1.521 1.522 14,362 -0.03(-2.24%)
Oct 16, 2003 1.527 1.558 1.557 1.557 15,016 +0.03(+1.96%)
Oct 15, 2003 1.521 1.533 1.521 1.527 13,198 +0.00(+0.00%)
Oct 14, 2003 1.544 1.544 1.508 1.527 19,657 -0.02(-1.22%)
Oct 13, 2003 1.489 1.569 1.464 1.546 34,902 +0.08(+5.18%)
Oct 10, 2003 1.477 1.477 1.464 1.469 31,733 -0.00(-0.08%)
Oct 09, 2003 1.479 1.489 1.466 1.471 9,227 -0.01(-0.42%)
Oct 08, 2003 1.454 1.478 1.454 1.477 18,534 +0.02(+1.20%)
Oct 07, 2003 1.378 1.477 1.370 1.459 230,275 +0.10(+7.04%)
Oct 06, 2003 1.363 1.363 1.363 1.363 2,005 +0.01(+0.46%)
Oct 03, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Oct 02, 2003 1.357 1.357 1.357 1.357 2,808 +0.00(+0.28%)
Oct 01, 2003 1.357 1.357 1.331 1.354 49,344 -0.00(-0.37%)
Sep 30, 2003 1.359 1.360 1.359 1.359 61,380 +0.00(+0.18%)
Sep 29, 2003 1.316 1.356 1.316 1.356 32,094 +0.00(+0.09%)
Sep 26, 2003 1.352 1.363 1.352 1.355 78,229 -0.03(-1.90%)
Sep 25, 2003 1.383 1.383 1.352 1.381 20,058 +0.02(+1.19%)
Sep 24, 2003 1.382 1.382 1.365 1.365 12,035 -0.01(-0.61%)
Sep 23, 2003 1.350 1.383 1.350 1.373 25,555 +0.01(+0.80%)
Sep 22, 2003 1.367 1.381 1.341 1.362 31,291 -0.01(-0.64%)
Sep 19, 2003 1.371 1.371 1.309 1.371 19,280 +0.01(+0.92%)
Sep 18, 2003 1.346 1.366 1.325 1.359 43,728 +0.03(+2.35%)
Sep 17, 2003 1.340 1.341 1.327 1.327 50,949 -0.01(-0.75%)
Sep 16, 2003 1.339 1.367 1.260 1.337 66,996 -0.00(-0.19%)
Sep 15, 2003 1.473 1.473 1.340 1.340 14,843 -0.02(-1.38%)
Sep 12, 2003 1.402 1.420 1.310 1.359 30,489 -0.02(-1.62%)
Sep 11, 2003 1.371 1.381 1.371 1.381 13,238 +0.00(+0.27%)
Sep 10, 2003 1.371 1.377 1.347 1.377 71,810 +0.01(+0.46%)
Sep 09, 2003 1.378 1.381 1.371 1.371 12,436 -0.00(-0.36%)
Sep 08, 2003 1.376 1.379 1.349 1.376 10,430 +0.03(+2.03%)
Sep 05, 2003 1.340 1.357 1.347 1.349 802 +0.01(+0.65%)
Sep 04, 2003 1.355 1.407 1.340 1.340 26,878 -0.02(-1.19%)
Sep 03, 2003 1.344 1.371 1.321 1.356 62,984 +0.01(+0.83%)
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.