$43.05 -0.25 (%) Hub Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUBG historical data

Date Open High Low Close Volume
12/2/201643.3543.7842.6443.05143,381
12/1/201642.8543.6542.8543.30230,742
11/30/201643.2043.3542.6042.85242,659
11/29/201643.1543.2542.6042.85239,025
11/28/201643.3543.4542.6542.95150,876
11/25/201643.6543.6543.2543.50115,886
11/23/201642.7543.6042.6843.40131,572
11/22/201642.1043.0539.8542.75262,040
11/21/201643.0043.4042.6042.95204,020
11/18/201642.5043.0342.1042.95210,976
11/17/201642.2542.6041.9042.50169,983
11/16/201641.8042.7041.5542.10189,976
11/15/201641.8542.3541.4542.00217,454
11/14/201641.9043.0041.6042.00280,290
11/11/201640.4041.8038.6041.55394,713
11/10/201638.9540.5038.9540.45373,008
11/9/201636.9038.9036.7038.55374,201
11/8/201636.6537.2036.1537.15290,264
11/7/201635.7036.7535.7036.65278,523
11/4/201636.0036.1535.4035.60371,910
11/3/201635.9536.4535.6035.85332,012
11/2/201635.7536.4535.6835.95240,367
11/1/201636.5036.9035.7035.95338,321
10/31/201636.1036.7535.8536.45339,653
10/28/201636.5036.9535.0335.95440,327
10/27/201638.6539.6034.3535.751,645,692
10/26/201639.5041.1039.2540.95427,656
10/25/201640.2540.5039.3039.85179,134
10/24/201639.3040.4539.2640.30204,309
10/21/201638.6539.2038.4039.10158,257
10/20/201638.5539.1038.5539.00153,582
10/19/201638.7539.0038.5538.80134,692
10/18/201639.4539.7538.5538.70166,723
10/17/201639.2039.4038.4539.05157,365
10/14/201639.7839.9039.3239.39214,296
10/13/201639.7139.8639.4339.52200,900
10/12/201640.4740.5139.9640.03117,328
10/11/201640.8640.9640.3140.40117,502
10/10/201640.6841.1640.6840.8995,138
10/7/201640.6140.7040.1040.57216,319
10/6/201640.6040.6439.8040.61154,983
10/5/201640.0341.1139.8640.72399,530
10/4/201640.5341.0739.5539.70277,418
10/3/201640.6940.8640.3040.47218,000
9/30/201640.7040.9740.3140.76349,138
9/29/201640.0840.7740.0740.61337,839
9/28/201639.9440.2839.6540.07293,182
9/27/201639.7140.1539.6639.80240,010
9/26/201640.3940.4539.8839.90161,125
9/23/201640.9040.9840.4240.4498,119
9/22/201640.7541.5640.7541.10309,040
9/21/201640.6341.0640.3940.73199,561
9/20/201641.1641.1640.5140.53107,988
9/19/201640.9141.2640.8441.00180,757
9/16/201640.8341.1940.3840.67604,844
9/15/201639.9740.8039.6440.74254,014
9/14/201640.2640.3539.5039.99248,627
9/13/201640.6240.7139.7640.14295,519
9/12/201641.3841.6440.7440.96380,176
9/9/201643.0843.5141.4841.48188,224
9/8/201643.1143.2640.7743.08183,399
9/7/201642.1343.0741.8543.06216,386
9/6/201642.2542.3441.6842.15171,434
9/2/201642.0542.2541.2342.17176,315
9/1/201640.7742.0340.6742.01266,066
8/31/201640.8441.2940.5740.75260,389
8/30/201640.3640.9340.3440.92182,563
8/29/201640.0040.6940.0040.42157,918
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center