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 (%)
Jun 06, 2024 43.13 43.61 42.98 43.37 329,516 -0.26(-0.59%)
Jun 05, 2024 43.57 43.76 42.97 43.62 171,692 +0.36(+0.83%)
Jun 04, 2024 42.92 44.14 42.92 43.27 303,685 +0.25(+0.58%)
Jun 03, 2024 43.42 43.44 42.60 43.02 274,394 -0.01(-0.02%)
May 31, 2024 42.75 43.28 42.58 43.03 414,850 +0.48(+1.12%)
May 30, 2024 42.55 42.84 42.18 42.55 216,020 +0.30(+0.71%)
May 29, 2024 42.21 42.65 42.11 42.25 273,428 -0.45(-1.05%)
May 28, 2024 43.07 43.30 42.59 42.70 258,020 -0.39(-0.90%)
May 24, 2024 42.56 43.14 42.30 43.09 282,930 +0.89(+2.10%)
May 23, 2024 42.80 42.87 41.68 42.20 345,894 -0.66(-1.54%)
May 22, 2024 41.78 43.02 41.64 42.86 376,890 +0.88(+2.09%)
May 21, 2024 42.27 42.59 41.60 41.98 309,489 -0.47(-1.10%)
May 20, 2024 42.83 42.95 42.41 42.45 237,987 -0.35(-0.82%)
May 17, 2024 43.04 43.11 42.70 42.80 290,904 -0.36(-0.83%)
May 16, 2024 43.62 43.82 42.67 43.16 466,826 -0.40(-0.92%)
May 15, 2024 44.07 44.20 43.53 43.55 332,008 +0.08(+0.18%)
May 14, 2024 44.06 44.12 43.21 43.47 353,616 -0.07(-0.16%)
May 13, 2024 44.06 44.22 43.38 43.54 320,869 -0.12(-0.27%)
May 10, 2024 43.73 43.78 43.48 43.66 257,964 -0.08(-0.18%)
May 09, 2024 43.09 43.80 42.90 43.74 532,541 +0.51(+1.18%)
May 08, 2024 42.34 43.33 42.34 43.24 277,288 +0.51(+1.19%)
May 07, 2024 42.94 43.34 42.68 42.73 440,933 -0.08(-0.19%)
May 06, 2024 42.74 42.93 42.55 42.81 275,400 +0.39(+0.92%)
May 03, 2024 42.69 42.75 41.85 42.42 430,644 +0.26(+0.61%)
May 02, 2024 41.57 42.49 41.45 42.16 514,592 +1.26(+3.07%)
May 01, 2024 40.15 41.24 39.86 40.90 516,650 +0.80(+1.99%)
Apr 30, 2024 40.27 40.28 39.77 40.10 421,247 -0.28(-0.69%)
Apr 29, 2024 39.85 40.65 39.85 40.38 495,550 +0.57(+1.43%)
Apr 26, 2024 39.43 41.02 38.74 39.82 571,055 -0.26(-0.65%)
Apr 25, 2024 39.84 40.53 39.58 40.07 419,383 +0.20(+0.50%)
Apr 24, 2024 39.91 40.26 39.30 39.88 380,616 -0.35(-0.87%)
Apr 23, 2024 39.62 40.65 38.95 40.22 468,978 +0.51(+1.28%)
Apr 22, 2024 39.99 40.18 39.56 39.72 357,529 +0.03(+0.08%)
Apr 19, 2024 38.66 39.92 38.66 39.69 495,959 +1.06(+2.74%)
Apr 18, 2024 39.05 39.30 38.48 38.63 615,233 -0.31(-0.79%)
Apr 17, 2024 39.79 40.57 38.76 38.94 460,244 -1.72(-4.24%)
Apr 16, 2024 40.47 40.75 39.96 40.66 462,366 +0.14(+0.34%)
Apr 15, 2024 40.63 40.88 40.19 40.52 306,502 -0.28(-0.68%)
Apr 12, 2024 40.87 40.99 40.30 40.80 484,891 -0.40(-0.97%)
Apr 11, 2024 41.34 41.66 41.17 41.20 296,008 -0.03(-0.07%)
Apr 10, 2024 41.95 41.98 40.67 41.23 366,169 -1.49(-3.48%)
Apr 09, 2024 42.87 43.12 42.21 42.72 330,402 -0.17(-0.40%)
Apr 08, 2024 42.62 43.28 42.59 42.89 313,662 +0.61(+1.44%)
Apr 05, 2024 41.30 42.36 41.28 42.28 344,448 +0.67(+1.61%)
Apr 04, 2024 41.68 42.64 41.59 41.61 378,892 -0.07(-0.17%)
Apr 03, 2024 41.04 41.73 41.04 41.68 249,494 +0.64(+1.56%)
Apr 02, 2024 41.43 41.43 40.61 41.04 416,976 -0.65(-1.55%)
Apr 01, 2024 42.85 42.85 41.47 41.69 325,784 -1.41(-3.26%)
Mar 28, 2024 42.88 43.11 43.11 43.10 356,835 +0.27(+0.63%)
Mar 27, 2024 41.61 42.87 41.48 42.83 338,718 +1.57(+3.79%)
Mar 26, 2024 41.50 41.53 40.97 41.26 235,278 +0.13(+0.32%)
Mar 25, 2024 41.47 41.79 40.98 41.13 233,187 -0.37(-0.89%)
Mar 22, 2024 42.21 42.31 41.40 41.50 267,035 -0.49(-1.16%)
Mar 21, 2024 41.36 42.13 41.28 41.99 353,992 +0.61(+1.47%)
Mar 20, 2024 40.66 41.54 40.53 41.38 353,108 +0.53(+1.29%)
Mar 19, 2024 40.65 41.40 40.40 40.85 358,744 +0.15(+0.37%)
Mar 18, 2024 40.98 41.78 40.61 40.70 472,760 -0.42(-1.02%)
Mar 15, 2024 41.02 41.84 40.76 41.12 1,298,107 -0.09(-0.22%)
Mar 14, 2024 42.04 42.19 41.02 41.21 492,551 -0.95(-2.25%)
Mar 13, 2024 42.08 42.47 41.90 42.16 298,722 -0.07(-0.17%)
Mar 12, 2024 41.99 42.32 41.71 42.23 507,238 +0.15(+0.36%)
Mar 11, 2024 42.12 42.31 41.86 42.08 258,733 -0.32(-0.75%)
Mar 08, 2024 43.05 43.38 42.19 42.40 268,948 -0.23(-0.54%)
Mar 07, 2024 42.64 42.99 42.08 42.63 317,569 +0.28(+0.67%)
Mar 06, 2024 42.51 42.75 42.22 42.34 428,758 +0.38(+0.90%)
Mar 05, 2024 41.95 42.77 41.88 41.97 492,686 -0.15(-0.35%)
Mar 04, 2024 42.52 43.30 42.05 42.11 692,154 +0.18(+0.43%)
Mar 01, 2024 42.58 42.58 41.37 41.94 1,217,489 -0.35(-0.82%)
Feb 29, 2024 43.72 43.92 42.05 42.28 2,300,731 -0.88(-2.05%)
Feb 28, 2024 43.38 43.67 42.92 43.17 336,159 -0.67(-1.52%)
Feb 27, 2024 43.72 44.19 43.45 43.83 380,111 +0.37(+0.85%)
Feb 26, 2024 43.88 44.35 43.46 43.47 347,007 -0.73(-1.64%)
Feb 23, 2024 43.80 44.45 43.57 44.19 417,314 +0.52(+1.18%)
Feb 22, 2024 43.33 43.97 43.17 43.68 524,361 +0.26(+0.60%)
Feb 21, 2024 42.76 43.48 42.76 43.42 377,786 +0.70(+1.63%)
Feb 20, 2024 43.67 43.67 42.66 42.72 491,671 -1.53(-3.46%)
Feb 16, 2024 45.05 45.31 44.15 44.25 540,798 -0.99(-2.20%)
Feb 15, 2024 44.63 45.69 44.63 45.25 493,744 +0.80(+1.79%)
Feb 14, 2024 44.88 45.07 44.25 44.45 462,650 -0.10(-0.22%)
Feb 13, 2024 44.17 45.28 44.00 44.55 678,783 -1.06(-2.33%)
Feb 12, 2024 44.88 46.15 44.88 45.61 476,133 +0.88(+1.98%)
Feb 09, 2024 44.20 45.64 43.74 44.73 409,349 +0.65(+1.47%)
Feb 08, 2024 43.55 44.34 43.12 44.08 446,436 +0.33(+0.75%)
Feb 07, 2024 44.39 44.53 43.60 43.75 583,131 -0.40(-0.90%)
Feb 06, 2024 42.91 44.49 42.84 44.15 623,511 +1.19(+2.78%)
Feb 05, 2024 43.64 43.65 42.39 42.96 1,035,851 -1.12(-2.55%)
Feb 02, 2024 44.44 45.40 42.30 44.08 903,471 -0.85(-1.88%)
Feb 01, 2024 44.94 45.31 43.72 44.93 931,751 -0.09(-0.20%)
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%)
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.