Hub Group Inc A (NQ: HUBG )

45.66 -1.02 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.623 4.696 4.611 4.629 4,174,615 -0.06(-1.35%)
Sep 29, 2004 4.499 4.694 4.469 4.693 10,441,367 +0.21(+4.57%)
Sep 28, 2004 4.466 4.498 4.447 4.488 4,351,642 +0.04(+0.95%)
Sep 27, 2004 4.393 4.469 4.393 4.445 3,946,090 +0.02(+0.36%)
Sep 24, 2004 4.387 4.471 4.363 4.429 2,459,064 +0.07(+1.54%)
Sep 23, 2004 4.362 4.439 4.315 4.362 2,433,315 -0.02(-0.57%)
Sep 22, 2004 4.393 4.406 4.356 4.387 3,785,156 -0.02(-0.42%)
Sep 21, 2004 4.182 4.435 4.182 4.406 5,185,278 +0.21(+4.91%)
Sep 20, 2004 4.159 4.220 3.977 4.199 3,881,716 +0.13(+3.24%)
Sep 17, 2004 3.953 4.069 3.916 4.068 3,324,886 +0.12(+3.09%)
Sep 16, 2004 3.853 3.946 3.839 3.946 5,951,322 +0.13(+3.35%)
Sep 15, 2004 3.728 3.840 3.703 3.818 3,028,769 +0.09(+2.40%)
Sep 14, 2004 3.784 3.784 3.728 3.728 1,567,492 -0.05(-1.32%)
Sep 13, 2004 3.846 3.846 3.753 3.778 2,111,448 -0.03(-0.88%)
Sep 10, 2004 3.815 3.845 3.784 3.812 1,718,770 -0.00(-0.10%)
Sep 09, 2004 3.696 3.828 3.693 3.815 2,082,479 +0.09(+2.50%)
Sep 08, 2004 3.666 3.758 3.654 3.722 2,784,150 +0.00(+0.00%)
Sep 07, 2004 3.604 3.739 3.604 3.722 4,853,755 +0.04(+1.05%)
Sep 03, 2004 3.634 3.686 3.579 3.684 3,678,940 +0.05(+1.37%)
Sep 02, 2004 3.353 3.654 3.293 3.634 11,081,883 +0.33(+9.84%)
Sep 01, 2004 3.281 3.379 3.281 3.308 8,629,256 +0.01(+0.38%)
Aug 31, 2004 3.411 3.411 3.263 3.296 6,495,277 -0.09(-2.54%)
Aug 30, 2004 3.449 3.469 3.368 3.382 1,380,809 -0.08(-2.33%)
Aug 27, 2004 3.441 3.467 3.398 3.462 3,160,734 +0.03(+0.94%)
Aug 26, 2004 3.441 3.510 3.350 3.430 5,075,843 -0.02(-0.54%)
Aug 25, 2004 3.541 3.541 3.405 3.449 2,217,664 -0.06(-1.63%)
Aug 24, 2004 3.552 3.569 3.420 3.506 3,524,444 +0.05(+1.55%)
Aug 23, 2004 3.604 3.604 3.431 3.452 3,530,881 -0.10(-2.93%)
Aug 20, 2004 3.610 3.644 3.528 3.557 2,523,437 -0.04(-1.07%)
Aug 19, 2004 3.684 3.722 3.553 3.595 1,940,858 +1.81(+100.83%)
Aug 17, 2004 1.763 1.799 1.740 1.790 473,949 +0.05(+2.89%)
Aug 16, 2004 1.725 1.743 1.670 1.740 639,710 +0.03(+1.82%)
Aug 13, 2004 1.788 1.790 1.642 1.709 768,457 -0.08(-4.65%)
Aug 12, 2004 1.810 1.863 1.776 1.792 303,359 -0.05(-2.54%)
Aug 11, 2004 1.830 1.872 1.816 1.839 404,747 -0.05(-2.60%)
Aug 10, 2004 1.786 1.893 1.774 1.888 898,009 +0.10(+5.63%)
Aug 09, 2004 1.755 1.849 1.755 1.787 1,516,814 +0.03(+1.59%)
Aug 06, 2004 1.898 1.904 1.743 1.759 1,153,893 -0.15(-7.70%)
Aug 05, 2004 1.957 1.957 1.889 1.906 928,586 -0.03(-1.48%)
Aug 04, 2004 1.974 1.978 1.934 1.934 803,863 -0.04(-1.98%)
Aug 03, 2004 2.019 2.020 1.961 1.973 603,500 -0.07(-3.20%)
Aug 02, 2004 2.016 2.039 1.988 2.039 582,579 +0.01(+0.52%)
Jul 30, 2004 2.049 2.064 2.003 2.028 553,611 -0.02(-1.03%)
Jul 29, 2004 1.998 2.059 1.993 2.049 668,678 +0.05(+2.58%)
Jul 28, 2004 1.997 2.001 1.977 1.998 909,274 +0.02(+0.78%)
Jul 27, 2004 1.964 2.002 1.935 1.982 2,038,223 +0.02(+0.95%)
Jul 26, 2004 2.004 2.004 1.940 1.964 1,395,293 -0.03(-1.47%)
Jul 23, 2004 2.013 2.094 1.992 1.993 1,229,532 -0.02(-1.14%)
Jul 22, 2004 2.093 2.093 1.936 2.016 1,100,785 -0.06(-2.87%)
Jul 21, 2004 2.081 2.116 2.019 2.075 1,058,138 -0.01(-0.30%)
Jul 20, 2004 2.044 2.093 2.013 2.082 701,670 +0.05(+2.63%)
Jul 19, 2004 2.021 2.075 1.979 2.028 794,207 +0.00(+0.12%)
Jul 16, 2004 1.985 2.026 1.975 2.026 704,888 +0.00(+0.15%)
Jul 15, 2004 2.057 2.057 1.980 2.023 848,119 +0.00(+0.18%)
Jul 14, 2004 1.964 2.046 1.955 2.019 1,084,692 +0.04(+2.04%)
Jul 13, 2004 2.037 2.077 1.953 1.978 2,478,376 -0.08(-4.07%)
Jul 12, 2004 2.091 2.100 2.038 2.062 981,694 -0.03(-1.51%)
Jul 09, 2004 2.071 2.141 2.071 2.094 2,520,219 +0.02(+1.11%)
Jul 08, 2004 2.205 2.205 2.032 2.071 1,823,376 -0.12(-5.39%)
Jul 07, 2004 2.203 2.257 2.141 2.189 1,334,139 -0.03(-1.21%)
Jul 06, 2004 2.196 2.216 2.182 2.216 2,126,736 +0.01(+0.51%)
Jul 02, 2004 2.147 2.205 2.107 2.205 1,272,179 +0.05(+2.48%)
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.