FinancialContent is the trusted provider of stock market information to the media industry.
Hub Group Inc A (NQ: HUBG)
49.37 USD  -0.38 (-0.76%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 49.08 49.96 48.28 49.75 188,937 +0.94(+1.93%)
Oct 21, 2019 49.66 50.00 48.60 48.81 322,901 -0.38(-0.77%)
Oct 18, 2019 48.38 49.31 47.90 49.19 269,000 +0.76(+1.57%)
Oct 17, 2019 49.02 49.21 48.38 48.43 254,134 -0.12(-0.25%)
Oct 16, 2019 47.50 48.66 47.05 48.55 294,382 +0.95(+2.00%)
Oct 15, 2019 47.23 47.81 46.81 47.60 222,203 +0.64(+1.36%)
Oct 14, 2019 47.01 47.01 46.54 46.96 122,014 -0.29(-0.61%)
Oct 11, 2019 47.10 48.18 46.69 47.25 346,000 +0.68(+1.46%)
Oct 10, 2019 46.27 46.94 46.21 46.57 129,718 +0.32(+0.69%)
Oct 09, 2019 46.45 46.79 45.64 46.25 229,322 +0.22(+0.48%)
Oct 08, 2019 47.06 47.29 45.98 46.03 256,124 -1.58(-3.32%)
Oct 07, 2019 47.08 48.01 46.99 47.61 347,140 +0.09(+0.19%)
Oct 04, 2019 47.00 48.15 46.50 47.52 528,400 +1.52(+3.30%)
Oct 03, 2019 45.65 46.21 45.40 46.00 241,695 +0.10(+0.22%)
Oct 02, 2019 44.58 45.90 44.09 45.90 338,262 +0.76(+1.68%)
Oct 01, 2019 46.70 47.12 44.69 45.14 167,035 -1.36(-2.92%)
Sep 30, 2019 45.89 46.59 45.67 46.50 223,127 +0.75(+1.64%)
Sep 27, 2019 46.76 47.42 45.42 45.75 417,800 -0.75(-1.61%)
Sep 26, 2019 46.25 46.59 45.84 46.50 143,543 +0.25(+0.54%)
Sep 25, 2019 45.87 46.56 45.85 46.25 184,491 +0.25(+0.54%)
Sep 24, 2019 46.40 46.92 45.70 46.00 263,475 -0.25(-0.54%)
Sep 23, 2019 45.89 46.57 45.71 46.25 152,189 +0.24(+0.52%)
Sep 20, 2019 45.62 46.07 45.30 46.01 567,600 +0.46(+1.01%)
Sep 19, 2019 46.27 46.27 45.26 45.55 214,767 -0.36(-0.78%)
Sep 18, 2019 45.54 45.93 44.95 45.91 159,949 +0.07(+0.15%)
Sep 17, 2019 45.71 45.92 45.38 45.84 96,211 -0.09(-0.20%)
Sep 16, 2019 45.81 46.83 45.69 45.93 109,273 -0.18(-0.39%)
Sep 13, 2019 45.82 46.39 45.29 46.11 137,300 +0.61(+1.34%)
Sep 12, 2019 46.66 46.81 45.33 45.50 157,451 -1.32(-2.82%)
Sep 11, 2019 46.00 46.90 44.89 46.82 189,178 +1.04(+2.27%)
Sep 10, 2019 45.32 46.22 44.65 45.78 245,407 +0.40(+0.88%)
Sep 09, 2019 43.71 45.40 43.71 45.38 241,354 +1.70(+3.89%)
Sep 06, 2019 43.83 44.41 43.28 43.68 136,900 -0.09(-0.21%)
Sep 05, 2019 42.88 44.15 42.88 43.77 258,647 +1.37(+3.23%)
Sep 04, 2019 43.14 43.49 42.25 42.40 228,878 -0.45(-1.05%)
Sep 03, 2019 42.61 43.03 42.00 42.85 164,203 -0.21(-0.49%)
Aug 30, 2019 43.36 43.64 43.01 43.06 211,300 -0.08(-0.19%)
Aug 29, 2019 42.15 43.39 42.15 43.14 228,061 +1.48(+3.55%)
Aug 28, 2019 40.35 41.94 40.33 41.66 160,238 +1.20(+2.97%)
Aug 27, 2019 40.94 41.00 39.95 40.46 236,250 -0.20(-0.49%)
Aug 26, 2019 41.34 41.42 40.38 40.66 206,797 -0.24(-0.59%)
Aug 23, 2019 41.96 42.11 40.57 40.90 265,800 -1.21(-2.87%)
Aug 22, 2019 42.25 42.71 41.51 42.11 145,636 +0.05(+0.12%)
Aug 21, 2019 41.60 42.58 41.54 42.06 248,255 +0.86(+2.09%)
Aug 20, 2019 41.44 41.70 40.74 41.20 175,189 -0.33(-0.79%)
Aug 19, 2019 41.37 42.18 41.18 41.53 283,370 +0.70(+1.71%)
Aug 16, 2019 40.56 41.22 40.46 40.83 244,200 +0.63(+1.57%)
Aug 15, 2019 40.56 40.65 39.76 40.20 249,104 -0.35(-0.86%)
Aug 14, 2019 41.23 41.65 40.29 40.55 244,170 -1.36(-3.25%)
Aug 13, 2019 41.63 42.62 41.63 41.91 140,524 +0.27(+0.65%)
Aug 12, 2019 41.33 41.97 40.84 41.64 179,048 +0.13(+0.31%)
Aug 09, 2019 42.34 42.58 41.26 41.51 326,900 -0.97(-2.28%)
Aug 08, 2019 42.48 42.84 42.06 42.48 241,514 +0.49(+1.17%)
Aug 07, 2019 41.49 42.11 41.09 41.99 253,676 -0.01(-0.02%)
Aug 06, 2019 42.31 43.29 41.19 42.00 274,861 +0.10(+0.24%)
Aug 05, 2019 42.30 42.89 41.32 41.90 337,872 -1.16(-2.69%)
Aug 02, 2019 43.02 43.73 42.64 43.06 465,000 -0.28(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.