$38.52 -0.32 (%) Hub Group Inc - NASDAQ

May. 4, 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
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
4/6/201639.0439.0838.2138.92250,590
4/5/201639.2639.8238.9038.98286,152
4/4/201640.3540.3739.5839.65308,936
4/1/201640.5040.5039.8540.28253,823
3/31/201640.6140.9639.9340.79298,663
3/30/201640.1140.8538.3740.68451,056
3/29/201638.5540.2238.2540.09439,941
3/28/201638.8339.0737.9238.70238,086
3/24/201638.1738.7438.1438.74141,058
3/23/201639.1739.3338.3538.36206,192
3/22/201639.0139.2738.7439.14207,455
3/21/201638.6439.1938.3639.09289,757
3/18/201638.8539.1738.4138.57500,689
3/17/201637.3438.8237.1838.63299,382
3/16/201637.2337.6036.9437.29220,388
3/15/201637.6637.9936.6136.90181,363
3/14/201637.4738.2436.9737.79228,658
3/11/201637.7138.3237.0037.59185,355
3/10/201637.4938.3836.5137.27161,898
3/9/201636.9737.5536.7237.40249,056
3/8/201637.8238.0236.8136.84236,766
3/7/201637.1038.1436.8838.13199,178
3/4/201637.7937.9937.1237.19278,673
3/3/201637.1237.9637.1237.77208,568
3/2/201637.4837.4836.8937.21196,163
3/1/201637.0937.4736.7737.44225,718
2/29/201637.0537.6536.3236.92327,931
2/26/201636.7837.5636.5637.14211,387
2/25/201636.3636.8535.9736.61155,776
2/24/201635.5736.4835.1936.33167,977
2/23/201636.3536.8835.6135.97223,078
2/22/201636.6137.0336.4036.45300,706
2/19/201636.3836.8435.4236.21246,054
2/18/201636.5236.8235.8536.55260,700
2/17/201636.6137.1336.1136.50338,853
2/16/201636.7037.7535.5536.40278,634
2/12/201635.7237.1535.4435.93295,993
2/11/201636.0136.5334.9335.41303,172
2/10/201635.9737.5535.9736.47532,403
2/9/201635.0536.4834.9835.83360,299
2/8/201634.0235.4033.5635.32689,400
2/5/201633.0434.5632.6734.251,381,746
2/4/201631.8534.0931.8532.951,609,384
2/3/201630.1130.6529.7730.13288,573
2/2/201630.3730.3729.8829.89237,267
2/1/201630.2730.7930.0630.51253,518
1/29/201629.7730.6829.7030.47311,521
1/28/201629.8131.0929.3829.64216,911
1/27/201630.2330.4829.4729.56236,053
1/26/201629.1130.4229.1130.30236,034
1/25/201629.3429.5428.9429.01162,711
1/22/201628.9029.5428.7229.51412,939
1/21/201628.9729.1128.4528.55496,161
1/20/201628.8229.1728.1928.99434,547
1/19/201629.8029.8028.8229.18284,991
1/15/201628.8229.6128.4429.60391,162
1/14/201629.5729.8428.9929.52292,395
1/13/201629.4529.5428.9729.46570,082
1/12/201629.9730.4229.0829.31401,091
1/11/201630.2330.2329.6429.82169,117
1/8/201630.5930.6330.1330.22264,984
1/7/201630.9830.9830.3730.43286,422
1/6/201631.7632.2131.5231.59191,274
1/5/201632.1832.3431.7332.24275,785
1/4/201631.6832.2531.2632.05289,236
12/31/201532.9333.4532.7632.95143,688
12/30/201533.3633.4232.8333.06146,684
12/29/201533.2733.4032.4533.38265,395
12/28/201533.2433.4432.8833.18220,384
12/24/201533.4233.5533.1533.3495,054
12/23/201532.7433.4632.5933.44380,463
12/22/201531.8432.7831.6932.61279,497
12/21/201531.9833.8731.4631.73577,905
12/18/201532.7232.7230.7031.701,220,006
12/17/201534.7034.7933.8833.96309,563
12/16/201534.7434.7434.2134.55372,003
12/15/201534.6935.1434.5134.62241,283
12/14/201534.6734.7734.1834.48322,338
12/11/201534.9035.0034.2234.67234,717
12/10/201534.6235.3434.3335.15228,458
12/9/201535.0335.3634.2534.66231,351
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center