$39.99 -0.09 (%) Hub Group Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201640.1540.8439.5739.99261,290
8/25/201641.5341.8640.0040.08292,771
8/24/201641.3841.7841.3841.53132,002
8/23/201641.4541.8841.0541.37147,897
8/22/201641.1741.3740.8741.32111,574
8/19/201640.7941.4940.5641.38189,752
8/18/201640.9041.1640.6840.95168,891
8/17/201640.8341.4940.8340.88173,876
8/16/201640.7841.2540.5140.92174,625
8/15/201640.9641.4340.6840.72199,334
8/12/201641.2241.2240.7340.97100,193
8/11/201641.2841.4741.1141.16118,868
8/10/201641.2641.3741.0041.19111,034
8/9/201641.6741.6740.9341.20173,925
8/8/201641.3241.7741.3241.67203,557
8/5/201640.5841.6140.5841.32204,730
8/4/201640.4840.6540.0740.45172,431
8/3/201640.5240.5640.0540.52266,533
8/2/201640.8741.0140.2340.44250,521
8/1/201640.9841.3440.5840.82169,878
7/29/201640.9241.5440.6640.94265,481
7/28/201640.3641.2739.8541.09281,314
7/27/201641.5241.6839.4540.50561,804
7/26/201640.6441.3940.4341.25264,922
7/25/201640.7440.9740.1440.51231,346
7/22/201639.7240.8239.6440.82221,871
7/21/201639.3639.7439.1339.72207,252
7/20/201640.1140.3439.4239.43186,895
7/19/201640.1740.7239.9740.01162,232
7/18/201640.7740.7739.9540.16241,389
7/15/201641.0841.4240.3640.92241,719
7/14/201641.4141.5340.6840.75196,449
7/13/201640.9041.4340.4841.11347,414
7/12/201640.7040.9940.1940.61217,450
7/11/201640.0540.5239.9340.39195,151
7/8/201638.7640.0738.7639.96162,464
7/7/201638.6038.9438.1738.43122,813
7/6/201638.0438.6737.6438.57154,414
7/5/201638.6038.6538.0638.21137,076
7/1/201638.3838.8038.2738.78146,045
6/30/201637.9838.3936.9138.37252,798
6/29/201638.0838.5437.5237.85254,123
6/28/201637.9038.3337.3437.65200,811
6/27/201637.8638.2036.6937.42290,979
6/24/201638.5739.2537.6838.42319,352
6/23/201640.3940.7140.0940.47181,510
6/22/201639.8840.0539.2639.95185,005
6/21/201640.4340.4339.5839.77235,980
6/20/201640.5241.1340.4440.47143,696
6/17/201639.3840.0339.2839.95457,598
6/16/201639.6139.7238.8939.30248,788
6/15/201639.8640.5839.5839.92258,621
6/14/201639.9440.4539.5239.57334,016
6/13/201639.7440.1139.5640.02264,568
6/10/201640.2840.5939.8239.85197,684
6/9/201640.6541.0540.4840.85177,851
6/8/201640.6941.0540.5140.89209,207
6/7/201640.3540.7140.1140.55191,020
6/6/201639.9340.4938.2240.30147,800
6/3/201640.1340.1339.4539.83181,880
6/2/201639.9140.1839.6840.14171,118
6/1/201639.9840.2039.6840.13186,903
5/31/201639.8040.1938.9640.02407,144
5/27/201639.6240.1238.7339.75258,893
5/26/201639.3139.7039.0139.58240,924
5/25/201638.4539.2938.3239.22274,660
5/24/201638.0038.8937.7538.30540,720
5/23/201638.8838.8837.9237.96318,552
5/20/201638.0138.9338.0138.93264,607
5/19/201636.8738.2936.8737.82299,574
5/18/201637.4838.1836.9337.07327,774
5/17/201637.4638.2637.0437.62490,180
5/16/201638.2238.7237.4837.52283,853
5/13/201638.5038.5037.9138.09252,115
5/12/201639.1239.5338.2738.69365,798
5/11/201640.2540.6338.8238.96372,266
5/10/201639.5040.6039.1640.21204,672
5/9/201639.0739.9838.8239.69281,347
5/6/201638.4739.2038.3839.17318,576
5/5/201638.7939.0538.2738.62325,607
5/4/201638.7439.2338.4738.52405,102
5/3/201638.8339.0337.9638.84302,333
5/2/201638.6739.2838.4639.05313,531
4/29/201639.0939.5938.2938.52294,009
4/28/201639.9540.7539.2639.34482,821
4/27/201640.4141.3539.4440.301,234,404
4/26/201638.0239.2137.8039.03409,171
4/25/201638.1138.7337.4537.92351,745
4/22/201638.1539.1338.0338.98325,889
4/21/201639.0739.0737.6838.12412,826
4/20/201639.7239.9439.1839.19226,573
4/19/201639.1840.0739.0839.67321,103
4/18/201639.6539.9538.8538.94226,709
4/15/201639.0839.8539.0839.77321,964
4/14/201639.3839.6439.1639.18190,317
4/13/201638.5739.6138.4139.34325,593
4/12/201637.7538.6037.6838.27198,694
4/11/201637.3938.1137.3937.67187,313
4/8/201637.3137.8937.1437.37232,757
4/7/201637.4837.7436.7137.13381,218
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center