$36.47 +0.64 (%) Hub Group Inc - NASDAQ

Feb. 10, 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
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
12/8/201535.4135.8634.9435.11212,807
12/7/201536.8536.8835.5235.65217,386
12/4/201536.8737.0036.4636.86179,035
12/3/201538.6038.6936.7037.01254,223
12/2/201538.7538.8038.2838.41280,375
12/1/201538.6538.9538.2038.84158,621
11/30/201539.0039.1938.4738.53151,116
11/27/201538.7339.0938.5238.9678,553
11/25/201538.8838.9438.5438.79104,107
11/24/201538.6039.0238.2138.89126,198
11/23/201538.9739.1638.6738.83186,184
11/20/201538.9639.3938.8638.90137,094
11/19/201538.6439.0738.3238.81156,185
11/18/201538.0438.6737.6638.62169,244
11/17/201537.9538.1137.5337.85265,235
11/16/201537.6837.9837.2537.78312,053
11/13/201537.5137.9937.5137.74259,552
11/12/201538.4038.7437.6137.69265,936
11/11/201539.1439.1438.4738.59157,792
11/10/201538.5639.1838.5638.95229,105
11/9/201539.0539.3838.2638.57267,457
11/6/201538.9539.6738.5739.20368,132
11/5/201538.9839.3238.6938.95187,864
11/4/201539.4639.4638.1538.93185,508
11/3/201539.6640.2639.3239.51215,485
11/2/201539.8940.2439.5239.87528,610
10/30/201540.4640.6239.9139.98366,303
10/29/201540.0041.4238.6540.421,088,818
10/28/201537.3937.3936.1837.01421,435
10/27/201538.8838.8837.0637.18387,407
10/26/201539.0039.4338.9439.23181,239
10/23/201538.4939.1638.2639.00268,761
10/22/201539.0839.0837.8038.28372,127
10/21/201539.2439.4638.7438.86121,472
10/20/201539.2939.5138.7939.15240,173
10/19/201539.1239.6939.0439.30244,391
10/16/201539.6340.0538.7439.30271,474
10/15/201538.7939.6038.6839.47163,121
10/14/201538.5039.0938.3538.68215,393
10/13/201539.5939.8238.4838.49386,762
10/12/201540.2840.6139.6839.97170,610
10/9/201539.3840.2839.2440.24279,317
10/8/201538.5138.9938.4738.88320,448
10/7/201538.5238.9138.3238.69172,391
10/6/201538.4839.0538.1338.39103,938
10/5/201537.1638.5137.1638.45170,251
10/2/201536.0437.0335.9336.98208,644
10/1/201536.3537.7535.5436.38294,819
9/30/201536.9137.1536.3836.41231,184
9/29/201536.2436.5135.4936.44272,761
9/28/201536.6136.9236.0336.21194,226
9/25/201537.0537.0536.1836.76408,471
9/24/201537.3037.3036.5936.86240,574
9/23/201538.0338.0337.2437.49151,559
9/22/201538.5238.8437.6938.02190,307
9/21/201539.2439.7338.9039.03140,119
9/18/201538.7839.2938.5338.94548,871
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center