$40.44 -0.66 (%) Hub Group Inc - NASDAQ

Sep. 23, 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
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
7/13/201640.9041.4340.4841.11347,414
7/12/201640.7040.9940.1940.61217,450
7/11/201640.0540.5239.9340.39195,151
7/8/201638.7640.0738.7639.96162,464
7/7/201638.6038.9438.1738.43122,813
7/6/201638.0438.6737.6438.57154,414
7/5/201638.6038.6538.0638.21137,076
7/1/201638.3838.8038.2738.78146,045
6/30/201637.9838.3936.9138.37252,798
6/29/201638.0838.5437.5237.85254,123
6/28/201637.9038.3337.3437.65200,811
6/27/201637.8638.2036.6937.42290,979
6/24/201638.5739.2537.6838.42319,352
6/23/201640.3940.7140.0940.47181,510
6/22/201639.8840.0539.2639.95185,005
6/21/201640.4340.4339.5839.77235,980
6/20/201640.5241.1340.4440.47143,696
6/17/201639.3840.0339.2839.95457,598
6/16/201639.6139.7238.8939.30248,788
6/15/201639.8640.5839.5839.92258,621
6/14/201639.9440.4539.5239.57334,016
6/13/201639.7440.1139.5640.02264,568
6/10/201640.2840.5939.8239.85197,684
6/9/201640.6541.0540.4840.85177,851
6/8/201640.6941.0540.5140.89209,207
6/7/201640.3540.7140.1140.55191,020
6/6/201639.9340.4938.2240.30147,800
6/3/201640.1340.1339.4539.83181,880
6/2/201639.9140.1839.6840.14171,118
6/1/201639.9840.2039.6840.13186,903
5/31/201639.8040.1938.9640.02407,144
5/27/201639.6240.1238.7339.75258,893
5/26/201639.3139.7039.0139.58240,924
5/25/201638.4539.2938.3239.22274,660
5/24/201638.0038.8937.7538.30540,720
5/23/201638.8838.8837.9237.96318,552
5/20/201638.0138.9338.0138.93264,607
5/19/201636.8738.2936.8737.82299,574
5/18/201637.4838.1836.9337.07327,774
5/17/201637.4638.2637.0437.62490,180
5/16/201638.2238.7237.4837.52283,853
5/13/201638.5038.5037.9138.09252,115
5/12/201639.1239.5338.2738.69365,798
5/11/201640.2540.6338.8238.96372,266
5/10/201639.5040.6039.1640.21204,672
5/9/201639.0739.9838.8239.69281,347
5/6/201638.4739.2038.3839.17318,576
5/5/201638.7939.0538.2738.62325,607
5/4/201638.7439.2338.4738.52405,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center