Skip to main content

Hub Group Inc A (NQ: HUBG )

45.18 +0.29 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.92 40.63 38.25 38.61 605,363 -1.71(-4.24%)
Nov 29, 2021 41.11 41.22 40.14 40.32 467,614 -0.32(-0.78%)
Nov 26, 2021 40.77 41.20 40.43 40.64 268,217 -1.25(-2.98%)
Nov 24, 2021 41.93 42.16 41.67 41.89 179,171 -0.25(-0.60%)
Nov 23, 2021 42.23 42.58 41.73 42.14 342,370 -0.16(-0.37%)
Nov 22, 2021 41.77 42.84 41.44 42.29 270,712 +0.80(+1.92%)
Nov 19, 2021 41.38 41.75 40.91 41.50 527,904 +0.06(+0.15%)
Nov 18, 2021 42.90 42.90 41.20 41.43 632,303 -1.35(-3.16%)
Nov 17, 2021 42.94 43.24 42.57 42.79 308,781 -0.37(-0.86%)
Nov 16, 2021 42.38 43.23 42.14 43.16 316,079 +0.67(+1.58%)
Nov 15, 2021 42.05 42.57 41.66 42.49 320,621 +0.39(+0.93%)
Nov 12, 2021 41.25 42.47 41.14 42.09 409,042 +0.81(+1.95%)
Nov 11, 2021 40.66 41.33 40.38 41.29 254,009 +0.67(+1.64%)
Nov 10, 2021 40.89 40.62 203,888 -0.48(-1.16%)
Nov 09, 2021 41.38 41.76 41.02 41.10 241,891 -0.44(-1.06%)
Nov 08, 2021 41.36 41.86 41.02 41.54 278,573 +0.36(+0.87%)
Nov 05, 2021 42.20 42.83 40.97 41.18 553,184 -0.57(-1.36%)
Nov 04, 2021 41.33 41.86 41.30 41.75 349,203 +0.59(+1.44%)
Nov 03, 2021 40.00 41.25 39.35 41.16 240,464 +1.22(+3.06%)
Nov 02, 2021 40.62 40.80 39.86 39.94 244,761 -0.70(-1.72%)
Nov 01, 2021 39.16 40.74 39.06 40.64 391,020 +1.58(+4.05%)
Oct 29, 2021 39.77 38.77 39.06 472,152 -0.19(-0.48%)
Oct 28, 2021 38.42 39.50 38.40 39.25 419,080 +0.91(+2.37%)
Oct 27, 2021 38.62 39.22 38.30 38.34 404,484 -0.36(-0.92%)
Oct 26, 2021 39.00 38.69 374,645 -0.17(-0.44%)
Oct 25, 2021 39.10 39.25 38.76 38.86 396,435 +0.21(+0.54%)
Oct 22, 2021 37.61 38.79 37.53 38.65 333,711 +1.15(+3.06%)
Oct 21, 2021 37.18 37.59 37.16 37.51 237,547 +0.42(+1.14%)
Oct 20, 2021 36.63 37.13 36.37 37.08 359,360 +0.64(+1.76%)
Oct 19, 2021 36.65 36.95 36.04 36.44 430,044 +0.02(+0.05%)
Oct 18, 2021 35.98 36.90 35.98 36.42 205,564 +0.22(+0.60%)
Oct 15, 2021 36.69 36.93 35.95 36.20 627,791 +0.31(+0.86%)
Oct 14, 2021 35.79 36.16 35.73 35.90 163,828 +0.37(+1.05%)
Oct 13, 2021 35.46 35.61 35.15 35.52 146,558 -0.01(-0.03%)
Oct 12, 2021 35.10 35.57 35.00 35.53 197,769 +0.48(+1.38%)
Oct 11, 2021 35.21 35.33 35.00 35.05 92,939 -0.12(-0.34%)
Oct 08, 2021 35.39 35.61 34.89 35.17 216,654 -0.29(-0.81%)
Oct 07, 2021 35.78 35.99 35.38 35.46 308,201 -0.01(-0.04%)
Oct 06, 2021 34.85 35.50 34.64 35.47 217,803 +0.27(+0.78%)
Oct 05, 2021 35.00 35.50 34.72 35.20 300,050 +0.39(+1.13%)
Oct 04, 2021 34.41 34.88 34.03 34.81 297,435 +0.39(+1.13%)
Oct 01, 2021 34.38 35.01 33.88 34.42 358,698 +0.24(+0.71%)
Sep 30, 2021 35.00 35.24 34.17 34.18 232,269 -0.76(-2.16%)
Sep 29, 2021 34.80 35.21 34.60 34.93 201,814 +0.21(+0.62%)
Sep 28, 2021 35.54 35.54 34.69 34.72 262,064 -0.71(-1.99%)
Sep 27, 2021 34.89 35.81 34.89 35.42 254,073 +0.63(+1.81%)
Sep 24, 2021 34.71 35.11 34.06 34.79 302,788 +0.01(+0.01%)
Sep 23, 2021 34.61 35.21 34.61 34.79 216,204 +0.34(+1.00%)
Sep 22, 2021 34.65 34.86 34.32 34.44 194,039 +0.01(+0.03%)
Sep 21, 2021 34.42 34.49 33.43 34.43 355,916 +0.36(+1.05%)
Sep 20, 2021 33.46 34.09 33.08 34.08 295,111 +0.10(+0.29%)
Sep 17, 2021 34.87 34.87 33.68 33.98 1,261,893 -0.82(-2.36%)
Sep 16, 2021 34.59 34.99 34.47 34.80 312,211 +0.25(+0.72%)
Sep 15, 2021 33.97 34.68 33.83 34.55 398,268 +0.72(+2.13%)
Sep 14, 2021 34.04 34.04 33.40 33.83 293,369 -0.18(-0.53%)
Sep 13, 2021 34.29 34.29 33.67 34.01 300,112 -0.08(-0.23%)
Sep 10, 2021 33.81 34.27 33.67 34.09 281,307 +0.58(+1.74%)
Sep 09, 2021 34.47 34.84 33.31 33.50 414,283 -1.39(-3.99%)
Sep 08, 2021 34.60 34.95 34.24 34.90 319,117 +0.16(+0.47%)
Sep 07, 2021 34.95 35.30 34.68 34.73 203,156 -0.33(-0.94%)
Sep 03, 2021 35.45 35.69 34.93 35.06 284,134 -0.47(-1.32%)
Sep 02, 2021 35.13 35.62 34.93 35.53 355,282 +0.57(+1.64%)
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.