HUB GROUP $35.65

up +0.52


19/6/2013 04:19 PM  |  NASDAQ : HUBG  |  Industries : Transportation and Warehousing / Freight Transportation Arrangement
Type:

HUBG historical data

Date Open High Low Close Volume
6/18/2013 34.82 35.23 34.68 35.13 2096
6/17/2013 35.39 35.39 34.50 34.72 1531
6/14/2013 35.45 35.61 34.99 35.07 1131
6/13/2013 35.30 35.67 35.13 35.58 2085
6/12/2013 35.87 36.07 35.23 35.40 997
6/11/2013 35.57 35.80 35.36 35.60 959
6/10/2013 36.15 36.26 35.67 35.96 1250
6/7/2013 35.87 36.38 35.67 36.17 870
6/6/2013 35.45 35.61 35.20 35.61 1778
6/5/2013 35.94 36.08 35.21 35.54 1554
6/4/2013 36.54 36.97 35.66 36.05 1288
6/3/2013 36.49 36.72 35.97 36.45 1985
5/31/2013 36.27 36.92 36.03 36.31 2607
5/30/2013 36.64 36.84 36.18 36.40 2671
5/29/2013 37.03 37.23 36.57 36.62 1391
5/28/2013 38.00 38.06 37.03 37.30 1735
5/24/2013 37.47 37.59 37.16 37.55 1214
5/23/2013 37.34 37.62 37.14 37.61 1641
5/22/2013 38.84 39.01 37.30 37.62 2469
5/21/2013 38.88 39.32 38.77 38.79 1507
5/20/2013 38.97 39.22 38.82 38.92 1617
5/17/2013 38.72 39.09 38.41 39.06 1969
5/16/2013 38.83 39.09 38.37 38.54 1286
5/15/2013 38.68 39.17 38.51 38.99 844
5/14/2013 38.26 38.97 38.26 38.79 1820
5/13/2013 38.54 38.60 38.03 38.15 1546
5/10/2013 38.30 38.61 38.07 38.50 1652
5/9/2013 38.68 38.73 38.09 38.18 1784
5/8/2013 38.36 38.87 38.16 38.63 1373
5/7/2013 37.85 38.47 37.85 38.45 1369
5/6/2013 37.47 37.93 37.29 37.70 974
5/3/2013 36.32 37.51 36.32 37.31 2162
5/2/2013 35.58 35.92 35.37 35.91 2308
5/1/2013 36.67 36.80 35.32 35.32 2535
4/30/2013 36.60 36.67 36.26 36.65 1645
4/29/2013 36.36 36.66 36.21 36.63 2306
4/26/2013 36.36 36.52 36.05 36.24 1808
4/25/2013 36.30 36.55 36.01 36.35 2788
4/24/2013 36.30 36.44 35.98 36.17 1585
4/23/2013 36.19 36.40 35.89 36.23 2153
4/22/2013 35.84 36.09 35.29 35.90 2586
4/19/2013 36.99 36.99 35.19 35.86 6617
4/18/2013 38.00 38.30 37.45 37.74 3078
4/17/2013 38.99 39.04 37.77 38.01 2663
4/16/2013 39.27 39.56 39.15 39.33 2728
4/15/2013 39.71 39.73 39.08 39.10 4468
4/12/2013 38.62 39.78 38.62 39.75 2849
4/11/2013 39.11 39.46 39.09 39.20 2515
4/10/2013 37.91 39.29 37.91 39.19 1255
4/9/2013 38.09 38.19 37.69 37.85 963
4/8/2013 38.00 38.03 37.52 37.96 1629
4/5/2013 37.36 38.21 36.93 38.03 1967
4/4/2013 37.88 38.03 37.53 37.83 1057
4/3/2013 37.65 38.20 37.30 37.80 2402
4/2/2013 38.17 38.36 37.53 37.61 1449
4/1/2013 38.49 38.92 37.58 37.91 2178
3/28/2013 38.60 38.97 38.24 38.46 1828
3/27/2013 38.56 38.85 38.30 38.72 961
3/26/2013 38.95 39.42 38.59 38.79 794
3/25/2013 38.93 39.11 38.28 38.75 1618
3/22/2013 38.57 39.11 38.35 38.80 1809
3/21/2013 38.55 38.81 37.97 38.40 1913
3/20/2013 39.02 39.49 38.65 38.83 2333
3/19/2013 39.92 39.94 38.53 39.00 4474
3/18/2013 40.14 40.66 40.10 40.20 1338
3/15/2013 41.18 41.18 40.38 40.56 3502
3/14/2013 40.00 40.98 39.82 40.97 1723
3/13/2013 39.00 40.13 38.80 40.02 2379
3/12/2013 38.90 39.29 38.71 38.93 806
3/11/2013 38.87 39.06 38.64 39.00 915
3/8/2013 38.90 39.07 38.69 38.97 1273
3/7/2013 38.99 39.46 38.25 38.60 1059
3/6/2013 39.10 39.27 38.79 39.02 1437
3/5/2013 38.87 39.38 38.84 39.01 2565
3/4/2013 38.12 38.64 37.85 38.61 2637
3/1/2013 37.85 38.58 37.41 38.25 2919
2/28/2013 37.81 37.99 37.30 37.73 1753
2/27/2013 36.69 37.92 36.59 37.73 3288
2/26/2013 36.96 37.14 36.50 36.67 1516
2/25/2013 37.90 37.91 36.69 36.73 1174
2/22/2013 37.49 37.78 37.39 37.78 1424
2/21/2013 37.81 38.08 36.94 37.26 1206
2/20/2013 38.53 38.61 37.81 37.86 1459
2/19/2013 37.62 38.50 37.49 38.45 1438
2/15/2013 38.09 38.19 37.43 37.56 1775
2/14/2013 37.71 37.99 37.57 37.90 1326
2/13/2013 37.70 37.83 37.54 37.82 1101
2/12/2013 37.55 37.83 37.38 37.59 1125
2/11/2013 37.57 37.59 37.22 37.51 666
2/8/2013 37.48 37.71 37.26 37.47 827
2/7/2013 37.65 37.93 37.28 37.41 2077
2/6/2013 37.41 37.70 37.15 37.64 2114
2/5/2013 37.34 37.91 37.33 37.74 2956
2/4/2013 37.09 37.35 36.72 37.05 1948
2/1/2013 37.00 37.85 36.94 37.30 2992
1/31/2013 36.87 37.43 36.34 36.81 2937
1/30/2013 34.23 37.05 33.10 36.99 3930
1/29/2013 37.24 37.32 36.77 37.20 1862
1/28/2013 37.10 37.23 36.73 37.19 1514
1/25/2013 37.34 37.40 36.96 37.10 4786
Marketplace
Trading Center