$40.46 -0.39 (%) Hub Group Inc - NASDAQ

Jul. 2, 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
7/2/201540.9640.9640.3040.46223,957
7/1/201540.6240.9740.3140.85323,934
6/30/201540.3340.6839.8240.34269,816
6/29/201540.8941.3440.0840.13229,160
6/26/201541.4541.5040.7841.12636,752
6/25/201541.4241.8540.8241.37320,890
6/24/201543.0843.1941.2441.39332,306
6/23/201543.3243.3842.8443.06216,672
6/22/201543.3943.7543.1643.44206,083
6/19/201543.2343.3442.8343.11246,013
6/18/201542.8043.5442.7243.22314,123
6/17/201542.8143.0442.2242.69201,157
6/16/201543.0143.4542.6742.81223,871
6/15/201543.0343.2742.5542.92215,569
6/12/201543.6643.7543.3643.39152,954
6/11/201543.7043.9343.5843.70150,874
6/10/201543.3743.9943.1743.58158,782
6/9/201543.0543.4942.6943.15166,719
6/8/201543.5343.5342.9643.10186,233
6/5/201542.8843.6142.6143.55103,368
6/4/201542.9043.0842.5442.79180,777
6/3/201542.9243.4442.5443.00358,916
6/2/201542.9143.2242.4742.71242,304
6/1/201542.5343.2142.2843.07288,353
5/29/201542.9843.1842.1742.42378,620
5/28/201542.8642.9742.4142.92398,261
5/27/201542.1843.1141.6543.00425,839
5/26/201542.1642.3341.3342.04321,128
5/22/201543.0043.6042.0342.13393,756
5/21/201543.3543.3542.8043.09617,444
5/20/201543.7943.8943.1943.50491,077
5/19/201543.3843.9343.3743.86427,982
5/18/201542.6043.5742.2443.34457,600
5/15/201542.4042.6742.1842.53321,973
5/14/201541.6842.7041.5242.53463,219
5/13/201541.0941.5540.8741.51293,310
5/12/201541.2941.3540.6841.09195,430
5/11/201541.2641.5841.0841.46161,962
5/8/201541.5041.8041.1541.35271,875
5/7/201540.9741.6540.7441.15208,001
5/6/201540.9741.2240.6641.05243,760
5/5/201540.3141.1340.1440.74389,590
5/4/201540.2240.6140.0340.31277,804
5/1/201539.8840.2039.4140.11280,629
4/30/201539.6339.9839.2539.90403,444
4/29/201540.7140.7139.8139.94225,573
4/28/201540.2241.1339.9840.74364,148
4/27/201540.8441.3739.1640.06585,737
4/24/201538.1441.9738.0040.911,262,567
4/23/201537.8037.8737.4237.69185,564
4/22/201537.7938.1137.0237.84215,167
4/21/201538.0238.1137.5237.80199,034
4/20/201537.5238.1437.5237.91268,253
4/17/201537.3237.6336.9737.28258,348
4/16/201537.2937.6536.9337.32175,797
4/15/201537.4937.4936.7037.36208,870
4/14/201536.6237.3336.5737.22172,689
4/13/201536.9136.9836.3936.59103,195
4/10/201536.7837.5036.5936.95140,677
4/9/201536.7737.1136.6036.83100,865
4/8/201536.7437.2436.2836.69273,720
4/7/201537.0637.5436.4636.64260,767
4/6/201536.9437.1836.8436.93200,550
4/2/201538.4638.5436.8237.02236,421
4/1/201539.0439.4438.0338.53256,307
3/31/201538.5339.3338.2339.29164,565
3/30/201538.6339.0138.6338.77149,163
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!