$42.42 -0.50 (%) Hub Group Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUBG historical data

Date Open High Low Close Volume
5/29/201542.9843.1842.1742.42378,620
5/28/201542.8642.9742.4142.92398,261
5/27/201542.1843.1141.6543.00425,839
5/26/201542.1642.3341.3342.04321,128
5/22/201543.0043.6042.0342.13393,756
5/21/201543.3543.3542.8043.09617,444
5/20/201543.7943.8943.1943.50491,077
5/19/201543.3843.9343.3743.86427,982
5/18/201542.6043.5742.2443.34457,600
5/15/201542.4042.6742.1842.53321,973
5/14/201541.6842.7041.5242.53463,219
5/13/201541.0941.5540.8741.51293,310
5/12/201541.2941.3540.6841.09195,430
5/11/201541.2641.5841.0841.46161,962
5/8/201541.5041.8041.1541.35271,875
5/7/201540.9741.6540.7441.15208,001
5/6/201540.9741.2240.6641.05243,760
5/5/201540.3141.1340.1440.74389,590
5/4/201540.2240.6140.0340.31277,804
5/1/201539.8840.2039.4140.11280,629
4/30/201539.6339.9839.2539.90403,444
4/29/201540.7140.7139.8139.94225,573
4/28/201540.2241.1339.9840.74364,148
4/27/201540.8441.3739.1640.06585,737
4/24/201538.1441.9738.0040.911,262,567
4/23/201537.8037.8737.4237.69185,564
4/22/201537.7938.1137.0237.84215,167
4/21/201538.0238.1137.5237.80199,034
4/20/201537.5238.1437.5237.91268,253
4/17/201537.3237.6336.9737.28258,348
4/16/201537.2937.6536.9337.32175,797
4/15/201537.4937.4936.7037.36208,870
4/14/201536.6237.3336.5737.22172,689
4/13/201536.9136.9836.3936.59103,195
4/10/201536.7837.5036.5936.95140,677
4/9/201536.7737.1136.6036.83100,865
4/8/201536.7437.2436.2836.69273,720
4/7/201537.0637.5436.4636.64260,767
4/6/201536.9437.1836.8436.93200,550
4/2/201538.4638.5436.8237.02236,421
4/1/201539.0439.4438.0338.53256,307
3/31/201538.5339.3338.2339.29164,565
3/30/201538.6339.0138.6338.77149,163
3/27/201538.8539.0738.5138.53240,980
3/26/201539.0139.0938.6138.95144,956
3/25/201540.3840.6439.1939.23176,532
3/24/201540.6040.6040.1640.31227,583
3/23/201541.3441.3440.6540.67174,037
3/20/201540.0441.4639.8641.32620,200
3/19/201539.7640.0639.6239.74107,764
3/18/201539.6840.0639.4739.89227,576
3/17/201539.9540.3739.7539.92213,182
3/16/201540.2740.5539.9440.14321,716
3/13/201540.5340.5339.6139.97247,835
3/12/201540.4840.6940.0740.63159,425
3/11/201539.5140.2939.5140.21201,597
3/10/201539.6840.0339.3939.43243,241
3/9/201539.9940.1239.5140.02259,186
3/6/201539.2839.8539.2639.79286,562
3/5/201539.6339.8639.3539.55251,477
3/4/201539.7039.8439.2639.65201,872
3/3/201540.1740.1739.4439.91236,368
3/2/201540.4540.9539.9240.15342,022
2/27/201539.9740.7839.7640.37306,724
2/26/201539.8740.2939.6540.10363,128
2/25/201539.4540.0039.3239.88204,818
2/24/201538.9639.6738.7139.53274,337
2/23/201538.7638.8538.3838.85153,638
2/20/201538.7638.9838.2338.77229,462
2/19/201538.2838.8938.1738.69192,644
2/18/201538.7339.1238.1738.40263,050
2/17/201539.4739.6338.6438.94294,596
2/13/201539.4339.9139.1139.46261,686
2/12/201539.0639.7138.7339.45498,135
2/11/201538.1439.3537.9238.83334,028
2/10/201538.4038.4237.7338.24280,719
2/9/201537.3538.4037.0938.27460,394
2/6/201536.6137.7036.4937.57787,986
2/5/201534.9537.2234.5936.701,269,460
2/4/201534.0434.2833.7533.92426,572
2/3/201533.5734.4633.1734.28371,716
2/2/201533.5333.8333.2833.59300,643
1/30/201533.7434.2233.3733.40301,897
1/29/201533.7634.3033.4934.04173,517
1/28/201535.1035.3333.7533.86174,970
1/27/201534.5435.0034.2934.78136,069
1/26/201534.9035.2234.4234.99125,347
1/23/201534.6735.1934.3234.95179,680
1/22/201534.4634.8734.0634.77238,958
1/21/201533.6134.2133.5934.17314,905
1/20/201534.0134.5633.4433.67277,613
1/16/201533.8734.8033.6233.94267,020
1/15/201534.6535.0933.9034.01258,853
1/14/201534.5035.8134.3734.61208,562
1/13/201535.0335.9234.5334.84251,679
1/12/201534.1134.8934.0634.70512,770
1/9/201536.0536.1335.5835.60178,508
1/8/201536.0336.5635.3236.13337,284
1/7/201536.1536.2335.1835.66403,719
1/6/201536.8336.9235.8636.04220,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center