$41.00 -0.15 (%) Hub Group Inc - NASDAQ

Sep. 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
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
7/30/201447.0847.8846.9247.67157,872
7/29/201447.0947.6846.7246.73392,517
7/28/201447.7347.7347.0747.19209,795
7/25/201448.3048.5247.5147.66245,539
7/24/201448.7849.1948.4648.54500,895
7/23/201448.8549.2147.9648.13284,319
7/22/201447.9649.3147.9148.68334,868
7/21/201448.1348.1947.1647.57612,132
7/18/201450.0050.2246.9548.201,368,260
7/17/201450.7051.4750.4551.45587,070
7/16/201450.0050.8749.6850.77284,987
7/15/201449.1549.7048.9249.63469,305
7/14/201449.6949.6948.6649.27156,106
7/11/201448.7349.2747.9748.47342,360
7/10/201449.2649.9448.9348.97234,442
7/9/201450.7450.7449.8650.19188,605
7/8/201450.1250.4049.4350.39239,890
7/7/201450.9450.9949.7150.20169,086
7/3/201450.0651.1750.0650.78110,313
7/2/201449.9950.4349.6349.96312,020
7/1/201450.5151.1650.1350.17289,307
6/30/201450.1450.4649.4350.40306,376
6/27/201449.6550.3549.3850.27378,592
6/26/201450.4050.4349.9549.99327,524
6/25/201449.4250.6349.3550.44296,479
6/24/201450.0750.3649.4749.72315,220
6/23/201448.8850.4048.5350.26536,248
6/20/201448.3248.7447.7148.57334,673
6/19/201448.2448.5248.0648.28187,149
6/18/201448.5948.8048.1048.19285,102
6/17/201448.0848.7447.7948.32152,576
6/16/201448.1848.3747.6648.07140,728
6/13/201447.7548.5547.4848.25139,099
6/12/201448.0248.0247.2347.61140,018
6/11/201448.2248.5148.0348.11307,368
6/10/201448.8648.9148.2148.69185,717
6/9/201447.9749.0447.9748.96296,887
6/6/201448.5048.5447.9448.06188,797
6/5/201446.7548.7946.3848.29407,095
6/4/201446.3246.9846.2746.80309,490
6/3/201446.9647.4346.2346.47288,058
6/2/201447.1347.1346.7047.05133,407
5/30/201447.2147.3446.6147.03301,814
5/29/201447.3347.3346.7047.08164,244
5/28/201446.9547.1446.6747.00186,004
5/27/201447.6547.9046.8747.07252,696
5/23/201446.8447.5246.2947.35347,761
5/22/201445.3046.7545.0746.70296,765
5/21/201445.5045.7744.9145.29178,575
5/20/201445.5145.7644.7045.27286,474
5/19/201445.0046.0044.8445.76142,916
5/16/201444.8845.1844.5645.14197,881
5/15/201444.8845.5544.2945.05386,883
5/14/201446.2346.2344.9745.23220,676
5/13/201446.7847.6546.1946.42644,543
5/12/201444.8845.7944.5945.38716,957
5/9/201444.5744.9344.2744.62272,899
5/8/201446.1646.5544.5944.77599,129
5/7/201445.2846.1245.2446.05492,989
5/6/201444.5545.7044.3845.22381,606
5/5/201444.6045.0644.2744.57187,611
5/2/201444.9445.6244.5645.02471,974
5/1/201444.6945.1743.9545.00432,656
4/30/201444.6844.7744.1744.65376,073
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center