$38.53 -0.42 (%) Hub Group Inc - NASDAQ

Mar. 27, 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
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
1/5/201537.2637.2636.2236.69235,460
1/2/201538.4438.4436.4537.31219,760
12/31/201438.0638.8637.8438.08174,129
12/30/201437.8938.4037.5637.92211,318
12/29/201437.9338.2537.7038.0195,941
12/26/201437.7938.1337.5637.9787,802
12/24/201437.8437.9837.3737.5873,629
12/23/201437.9138.0537.3337.65126,635
12/22/201437.4837.9737.2237.91171,315
12/19/201436.7637.5636.5037.49481,211
12/18/201436.3636.8735.8536.85181,997
12/17/201434.8835.7834.1935.77209,403
12/16/201435.1635.6734.8734.95209,199
12/15/201435.9036.2835.1535.22279,095
12/12/201435.7336.2435.6735.82225,281
12/11/201435.7736.5535.7136.09221,837
12/10/201435.7736.0335.4635.54236,614
12/9/201435.5635.8935.1135.78331,642
12/8/201436.6236.8435.8036.05155,298
12/5/201436.6237.2136.5136.66168,564
12/4/201437.5437.7936.3136.61146,009
12/3/201436.8337.7436.5237.51234,729
12/2/201435.8036.9035.5836.81235,497
12/1/201437.3537.3535.4135.61256,404
11/28/201437.6138.2637.5037.62123,483
11/26/201437.5337.6437.0737.44113,795
11/25/201437.9038.3437.3537.62226,957
11/24/201438.2138.4037.3237.88163,791
11/21/201437.7738.3237.1738.14252,076
11/20/201436.4437.5236.1437.24224,615
11/19/201436.2736.8135.8136.72203,381
11/18/201436.5536.9836.2636.35293,949
11/17/201436.8236.9636.4436.48100,107
11/14/201437.4137.6836.8336.93150,278
11/13/201437.5037.8537.2137.37197,104
11/12/201437.1737.4836.8537.41144,954
11/11/201437.5337.6536.9337.28148,848
11/10/201437.5337.7636.9637.70217,263
11/7/201437.3837.6236.7437.54661,445
11/6/201435.8137.4335.6637.41553,146
11/5/201436.0736.4535.5635.65241,096
11/4/201435.6336.4735.6335.73287,163
11/3/201436.4136.5935.5135.81242,111
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center