$37.49 +0.64 (%) Hub Group Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201436.7637.5636.5037.49481,211
12/18/201436.3636.8735.8536.85181,997
12/17/201434.8835.7834.1935.77209,403
12/16/201435.1635.6734.8734.95209,199
12/15/201435.9036.2835.1535.22279,095
12/12/201435.7336.2435.6735.82225,281
12/11/201435.7736.5535.7136.09221,837
12/10/201435.7736.0335.4635.54236,614
12/9/201435.5635.8935.1135.78331,642
12/8/201436.6236.8435.8036.05155,298
12/5/201436.6237.2136.5136.66168,564
12/4/201437.5437.7936.3136.61146,009
12/3/201436.8337.7436.5237.51234,729
12/2/201435.8036.9035.5836.81235,497
12/1/201437.3537.3535.4135.61256,404
11/28/201437.6138.2637.5037.62123,483
11/26/201437.5337.6437.0737.44113,795
11/25/201437.9038.3437.3537.62226,957
11/24/201438.2138.4037.3237.88163,791
11/21/201437.7738.3237.1738.14252,076
11/20/201436.4437.5236.1437.24224,615
11/19/201436.2736.8135.8136.72203,381
11/18/201436.5536.9836.2636.35293,949
11/17/201436.8236.9636.4436.48100,107
11/14/201437.4137.6836.8336.93150,278
11/13/201437.5037.8537.2137.37197,104
11/12/201437.1737.4836.8537.41144,954
11/11/201437.5337.6536.9337.28148,848
11/10/201437.5337.7636.9637.70217,263
11/7/201437.3837.6236.7437.54661,445
11/6/201435.8137.4335.6637.41553,146
11/5/201436.0736.4535.5635.65241,096
11/4/201435.6336.4735.6335.73287,163
11/3/201436.4136.5935.5135.81242,111
10/31/201436.1236.4635.7136.29366,537
10/30/201435.4736.0535.1435.58358,290
10/29/201435.5736.4535.1335.68578,136
10/28/201435.1535.4234.5235.41615,268
10/27/201434.1035.4133.3034.92790,372
10/24/201434.5634.8332.6934.372,125,418
10/23/201438.7939.4338.6639.01391,961
10/22/201438.9039.2438.3038.40294,016
10/21/201437.7138.9137.7138.77373,324
10/20/201436.9637.6236.6937.58310,215
10/17/201437.0637.4636.7237.04360,293
10/16/201436.4237.0035.8936.58723,081
10/15/201436.9237.6136.2736.86567,127
10/14/201437.0737.9037.0737.48427,921
10/13/201437.9238.4536.9536.96298,706
10/10/201438.1538.2737.4437.78477,765
10/9/201439.5939.8138.3738.39376,337
10/8/201439.4939.6838.9439.57450,606
10/7/201440.0040.0539.3039.40389,875
10/6/201440.9741.2539.9240.24251,215
10/3/201441.0941.4040.6940.78311,082
10/2/201439.9540.8739.9540.71256,032
10/1/201440.2540.6139.6739.85422,565
9/30/201440.9941.3240.4940.53447,208
9/29/201440.5741.1940.3441.11532,371
9/26/201440.4240.9840.1740.92334,630
9/25/201440.1840.4539.8840.25386,208
9/24/201440.3440.5540.0240.36168,344
9/23/201440.5440.8840.2340.24193,335
9/22/201440.8940.9840.4340.64197,462
9/19/201441.1941.6740.7041.00517,244
9/18/201441.3741.5240.9341.15339,930
9/17/201441.0041.7541.0041.10322,399
9/16/201440.9741.3140.6841.19505,066
9/15/201441.1141.6640.7441.10530,073
9/12/201440.7041.3540.3541.26758,148
9/11/201440.0141.2539.8840.86584,322
9/10/201441.2741.5039.1440.301,736,150
9/9/201444.0144.0143.0743.31224,693
9/8/201443.8444.2843.4143.95190,313
9/5/201443.6543.9943.3343.92271,422
9/4/201443.2544.1242.9843.69324,270
9/3/201443.2843.6342.6343.09415,585
9/2/201443.4943.8842.6643.09521,956
8/29/201443.2943.5543.1743.49336,560
8/28/201443.7943.7942.9243.16469,135
8/27/201444.3744.5042.9544.00600,725
8/26/201447.0747.2844.4044.54616,146
8/25/201447.1347.3546.7147.04168,084
8/22/201446.7647.2046.2646.81180,796
8/21/201446.8347.1146.2446.86135,875
8/20/201447.0247.1546.5546.82124,002
8/19/201447.0647.2046.8447.13246,076
8/18/201445.8047.1745.3947.11338,633
8/15/201446.2146.2144.9045.36290,625
8/14/201445.6245.9945.4345.75358,856
8/13/201446.2046.6345.0045.591,077,700
8/12/201446.1646.2845.5846.00274,976
8/11/201445.9346.6945.6846.17395,576
8/8/201445.7346.0945.5445.70308,690
8/7/201446.1846.5145.5345.75177,678
8/6/201446.3346.6446.0346.14170,745
8/5/201446.8947.2246.2246.42153,516
8/4/201446.9647.3846.6047.07234,888
8/1/201446.3147.1046.0246.90369,406
7/31/201447.2247.8146.0546.18261,834
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center