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

Hub Group Inc A (NQ: HUBG )

48.37 +0.84 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2006 5.980 6.042 5.817 5.864 836,394 -0.07(-1.17%)
May 30, 2006 6.225 6.225 5.907 5.934 964,800 -0.26(-4.24%)
May 26, 2006 6.228 6.239 6.123 6.197 353,106 +0.00(+0.06%)
May 25, 2006 6.042 6.244 6.042 6.193 615,271 +0.20(+3.31%)
May 24, 2006 5.831 6.011 5.806 5.995 910,003 +0.15(+2.61%)
May 23, 2006 5.794 5.998 5.762 5.842 1,205,259 +0.08(+1.38%)
May 22, 2006 5.748 5.820 5.558 5.763 841,477 -0.03(-0.49%)
May 19, 2006 5.838 6.026 5.718 5.791 810,182 -0.06(-1.02%)
May 18, 2006 6.037 6.075 5.840 5.851 574,434 -0.14(-2.40%)
May 17, 2006 6.042 6.076 5.915 5.995 887,503 -0.05(-0.90%)
May 16, 2006 5.987 6.131 5.987 6.049 852,584 +0.09(+1.58%)
May 15, 2006 5.881 5.991 5.795 5.955 639,434 +0.05(+0.86%)
May 12, 2006 6.141 6.194 5.904 5.904 806,381 -0.17(-2.76%)
May 11, 2006 6.323 6.340 6.071 6.071 685,895 -0.25(-3.94%)
May 10, 2006 6.376 6.380 6.299 6.321 947,040 -0.02(-0.27%)
May 09, 2006 6.260 6.389 6.260 6.338 539,883 +0.06(+1.01%)
May 08, 2006 6.321 6.329 6.242 6.275 444,842 -0.03(-0.45%)
May 05, 2006 6.252 6.376 6.224 6.303 533,710 +0.06(+0.95%)
May 04, 2006 6.011 6.251 6.000 6.244 1,107,350 +0.27(+4.59%)
May 03, 2006 5.969 6.023 5.874 5.970 763,220 -0.02(-0.41%)
May 02, 2006 5.954 6.047 5.943 5.995 511,924 +0.06(+0.94%)
May 01, 2006 6.128 6.209 5.930 5.939 790,227 -0.15(-2.54%)
Apr 28, 2006 5.934 6.145 5.820 6.094 890,815 +0.15(+2.61%)
Apr 27, 2006 5.930 5.980 5.732 5.939 500,938 +0.02(+0.27%)
Apr 26, 2006 5.928 6.034 5.877 5.923 326,466 +0.01(+0.23%)
Apr 25, 2006 6.122 6.122 5.859 5.909 902,176 -0.18(-2.89%)
Apr 24, 2006 6.364 6.394 6.075 6.085 1,025,636 -0.31(-4.83%)
Apr 21, 2006 6.318 6.474 6.304 6.394 1,180,036 +0.07(+1.18%)
Apr 20, 2006 6.091 6.500 6.048 6.319 1,736,993 +0.24(+4.02%)
Apr 19, 2006 5.899 6.076 5.859 6.075 771,342 +0.19(+3.20%)
Apr 18, 2006 5.548 5.909 5.527 5.887 663,016 +0.34(+6.10%)
Apr 17, 2006 5.546 5.588 5.483 5.548 916,317 -0.03(-0.56%)
Apr 13, 2006 5.669 5.669 5.561 5.579 301,013 -0.12(-2.02%)
Apr 12, 2006 5.464 5.712 5.428 5.695 588,551 +0.23(+4.22%)
Apr 11, 2006 5.617 5.674 5.450 5.464 306,552 -0.18(-3.18%)
Apr 10, 2006 5.612 5.737 5.587 5.644 321,887 +0.01(+0.24%)
Apr 07, 2006 5.687 5.747 5.588 5.630 350,827 -0.02(-0.37%)
Apr 06, 2006 5.608 5.677 5.573 5.651 335,375 +0.05(+0.88%)
Apr 05, 2006 5.613 5.659 5.573 5.602 287,764 -0.04(-0.68%)
Apr 04, 2006 5.608 5.641 5.546 5.640 763,656 +0.03(+0.51%)
Apr 03, 2006 5.643 5.781 5.586 5.612 1,069,160 -0.04(-0.66%)
Mar 31, 2006 5.556 5.666 5.556 5.649 349,814 +0.09(+1.67%)
Mar 30, 2006 5.695 5.714 5.529 5.556 456,526 -0.10(-1.84%)
Mar 29, 2006 5.643 5.757 5.597 5.660 455,578 +0.01(+0.22%)
Mar 28, 2006 5.602 5.732 5.562 5.648 528,231 +0.03(+0.53%)
Mar 27, 2006 5.698 5.698 5.574 5.618 451,637 -0.06(-1.09%)
Mar 24, 2006 5.577 5.698 5.560 5.680 343,198 +0.11(+1.91%)
Mar 23, 2006 5.615 5.639 5.464 5.573 804,880 -0.08(-1.42%)
Mar 22, 2006 5.432 5.701 5.429 5.654 474,859 +0.21(+3.80%)
Mar 21, 2006 5.515 5.553 5.436 5.447 583,742 -0.06(-1.08%)
Mar 20, 2006 5.478 5.577 5.453 5.506 385,648 +0.03(+0.61%)
Mar 17, 2006 5.488 5.496 5.444 5.473 812,518 +0.01(+0.23%)
Mar 16, 2006 5.546 5.603 5.452 5.460 423,807 -0.06(-1.14%)
Mar 15, 2006 5.420 5.550 5.418 5.524 605,811 +0.14(+2.58%)
Mar 14, 2006 5.268 5.390 5.242 5.385 377,103 +0.11(+2.16%)
Mar 13, 2006 5.330 5.360 5.257 5.271 497,476 -0.02(-0.47%)
Mar 10, 2006 5.137 5.333 5.106 5.296 505,852 +0.14(+2.69%)
Mar 09, 2006 5.053 5.205 5.053 5.157 535,433 +0.10(+2.01%)
Mar 08, 2006 5.113 5.141 5.029 5.055 489,081 -0.08(-1.57%)
Mar 07, 2006 5.111 5.174 5.071 5.136 698,366 +0.01(+0.27%)
Mar 06, 2006 5.184 5.225 5.045 5.122 633,294 -0.04(-0.79%)
Mar 03, 2006 5.156 5.227 5.153 5.163 1,220,026 -0.01(-0.22%)
Mar 02, 2006 5.222 5.236 5.147 5.174 797,372 -0.05(-0.88%)
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.