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 (%)
May 28, 2004 4.316 4.319 4.012 4.074 125,125 -0.20(-4.60%)
May 27, 2004 4.343 4.350 4.255 4.270 105,009 +0.01(+0.20%)
May 26, 2004 4.232 4.438 4.232 4.261 173,808 +0.04(+0.85%)
May 25, 2004 4.009 4.254 4.009 4.225 457,051 +0.17(+4.13%)
May 24, 2004 4.076 4.076 3.952 4.058 254,677 -0.03(-0.64%)
May 21, 2004 3.958 4.084 3.942 4.084 152,484 +0.11(+2.78%)
May 20, 2004 4.069 4.070 3.942 3.973 373,365 -0.09(-2.32%)
May 19, 2004 4.157 4.157 4.039 4.068 196,338 -0.03(-0.85%)
May 18, 2004 4.101 4.126 4.064 4.102 85,697 +0.01(+0.15%)
May 17, 2004 4.137 4.137 4.019 4.096 143,633 -0.06(-1.38%)
May 14, 2004 4.071 4.157 4.071 4.153 107,020 +0.02(+0.51%)
May 13, 2004 4.253 4.253 4.097 4.132 136,391 -0.01(-0.30%)
May 12, 2004 4.163 4.163 4.087 4.145 98,169 -0.01(-0.15%)
May 11, 2004 4.009 4.230 4.008 4.151 178,233 +0.08(+1.95%)
May 10, 2004 4.304 4.304 3.937 4.071 355,260 -0.16(-3.85%)
May 07, 2004 4.300 4.300 4.174 4.234 123,114 -0.06(-1.42%)
May 06, 2004 4.374 4.434 4.259 4.295 165,761 +0.02(+0.47%)
May 05, 2004 4.161 4.374 4.100 4.275 203,580 +0.13(+3.06%)
May 04, 2004 4.365 4.411 4.039 4.148 338,362 -0.22(-5.06%)
May 03, 2004 4.224 4.424 4.014 4.370 436,532 +0.08(+1.91%)
Apr 30, 2004 4.118 4.460 4.091 4.287 590,223 +0.23(+5.60%)
Apr 29, 2004 4.225 4.229 4.014 4.060 609,938 -0.15(-3.63%)
Apr 28, 2004 4.430 4.430 4.143 4.213 226,513 -0.21(-4.75%)
Apr 27, 2004 4.269 4.480 4.238 4.423 457,855 +0.19(+4.37%)
Apr 26, 2004 4.126 4.263 4.082 4.238 391,873 +0.11(+2.56%)
Apr 23, 2004 3.975 4.163 3.957 4.132 327,097 +0.18(+4.59%)
Apr 22, 2004 3.737 4.014 3.717 3.951 360,491 +0.13(+3.35%)
Apr 21, 2004 3.743 3.870 3.733 3.823 442,969 +0.09(+2.50%)
Apr 20, 2004 3.641 3.758 3.614 3.729 317,843 +0.10(+2.77%)
Apr 19, 2004 3.553 3.649 3.548 3.629 98,974 +0.03(+0.72%)
Apr 16, 2004 3.604 3.635 3.562 3.603 67,189 +0.06(+1.79%)
Apr 15, 2004 3.604 3.604 3.495 3.539 63,166 +0.03(+0.92%)
Apr 14, 2004 3.654 3.654 3.491 3.507 66,385 -0.13(-3.55%)
Apr 13, 2004 3.604 3.666 3.604 3.636 237,779 +0.03(+0.93%)
Apr 12, 2004 3.424 3.655 3.424 3.603 80,466 +0.14(+3.91%)
Apr 08, 2004 3.424 3.483 3.358 3.467 117,883 +0.11(+3.37%)
Apr 07, 2004 3.465 3.528 3.318 3.354 209,615 -0.11(-3.23%)
Apr 06, 2004 3.662 3.674 3.466 3.466 133,172 -0.19(-5.20%)
Apr 05, 2004 3.604 3.851 3.500 3.656 244,216 +0.06(+1.69%)
Apr 02, 2004 3.609 3.634 3.524 3.595 63,568 -0.01(-0.34%)
Apr 01, 2004 3.676 3.701 3.529 3.608 111,044 -0.10(-2.71%)
Mar 31, 2004 3.639 3.771 3.449 3.708 163,749 +0.04(+1.15%)
Mar 30, 2004 3.640 3.666 3.592 3.666 107,423 +0.04(+1.10%)
Mar 29, 2004 3.426 3.629 3.426 3.626 228,123 +0.17(+4.89%)
Mar 26, 2004 3.483 3.511 3.456 3.457 233,755 -0.03(-0.75%)
Mar 25, 2004 3.380 3.497 3.378 3.483 140,012 -0.01(-0.43%)
Mar 24, 2004 3.480 3.505 3.413 3.498 145,644 +0.02(+0.46%)
Mar 23, 2004 3.505 3.505 3.379 3.482 78,455 -0.00(-0.11%)
Mar 22, 2004 3.471 3.505 3.416 3.486 143,230 +0.03(+0.79%)
Mar 19, 2004 3.430 3.498 3.362 3.459 170,991 -0.02(-0.47%)
Mar 18, 2004 3.355 3.480 3.355 3.475 88,915 +0.15(+4.56%)
Mar 17, 2004 3.481 3.502 3.323 3.323 193,522 -0.06(-1.65%)
Mar 16, 2004 3.449 3.465 3.368 3.379 98,571 +0.02(+0.52%)
Mar 15, 2004 3.355 3.446 3.323 3.362 86,904 -0.03(-0.88%)
Mar 12, 2004 3.355 3.405 3.295 3.391 133,977 +0.05(+1.53%)
Mar 11, 2004 3.219 3.391 3.219 3.341 321,867 +0.10(+3.07%)
Mar 10, 2004 3.548 3.548 3.139 3.241 803,460 -0.29(-8.17%)
Mar 09, 2004 3.501 3.579 3.480 3.529 294,910 +0.03(+0.82%)
Mar 08, 2004 3.604 3.728 3.385 3.501 210,018 -0.11(-3.16%)
Mar 05, 2004 3.641 3.666 3.615 3.615 106,618 -0.04(-1.16%)
Mar 04, 2004 3.666 3.679 3.634 3.657 59,947 -0.01(-0.24%)
Mar 03, 2004 3.698 3.708 3.639 3.666 226,111 -0.01(-0.24%)
Mar 02, 2004 3.728 3.834 3.674 3.675 369,744 -0.14(-3.55%)
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.