Hub Group Inc A (NQ: HUBG )

65.45 USD -2.19 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 67.52 68.40 64.99 65.45 179,335 -2.19(-3.24%)
Jun 16, 2021 68.16 69.21 67.03 67.64 262,750 -0.55(-0.81%)
Jun 15, 2021 67.37 68.53 66.83 68.19 198,072 +0.79(+1.17%)
Jun 14, 2021 67.00 73.00 66.92 67.40 528,674 +1.09(+1.64%)
Jun 11, 2021 65.66 66.45 64.98 66.31 576,295 +1.10(+1.69%)
Jun 10, 2021 66.13 67.69 64.99 65.21 213,238 -0.54(-0.82%)
Jun 09, 2021 66.76 67.45 65.49 65.75 209,438 -1.15(-1.72%)
Jun 08, 2021 67.14 67.74 66.54 66.90 202,785 -0.31(-0.46%)
Jun 07, 2021 67.39 68.08 66.51 67.21 214,213 +0.07(+0.10%)
Jun 04, 2021 68.83 69.86 66.43 67.14 175,550 -1.55(-2.26%)
Jun 03, 2021 68.84 68.96 67.53 68.69 168,137 -0.09(-0.13%)
Jun 02, 2021 71.16 71.31 68.47 68.78 183,266 -1.99(-2.81%)
Jun 01, 2021 70.05 70.99 69.26 70.77 151,247 +0.96(+1.38%)
May 28, 2021 70.34 70.34 69.10 69.81 98,527 +0.13(+0.19%)
May 27, 2021 69.70 70.26 69.58 69.68 134,606 +0.42(+0.61%)
May 26, 2021 68.48 69.33 68.16 69.26 157,912 +0.78(+1.14%)
May 25, 2021 70.04 70.19 68.48 68.48 121,606 -1.63(-2.32%)
May 24, 2021 69.99 70.72 69.06 70.11 93,446 +0.52(+0.75%)
May 21, 2021 70.30 70.79 69.20 69.59 210,010 -0.14(-0.20%)
May 20, 2021 69.93 70.40 68.93 69.73 207,665 -0.36(-0.51%)
May 19, 2021 72.12 72.87 69.69 70.09 219,912 -2.77(-3.80%)
May 18, 2021 74.47 74.93 72.76 72.86 541,241 -1.58(-2.13%)
May 17, 2021 74.20 74.95 73.23 74.44 188,006 +0.22(+0.30%)
May 14, 2021 72.72 74.22 72.24 74.22 228,709 +1.57(+2.16%)
May 13, 2021 70.30 72.71 70.30 72.65 153,053 +2.27(+3.23%)
May 12, 2021 71.87 72.34 70.23 70.38 217,514 -1.57(-2.18%)
May 11, 2021 71.89 73.53 70.99 71.95 206,914 -1.46(-1.99%)
May 10, 2021 73.33 74.90 73.00 73.41 233,567 +0.58(+0.80%)
May 07, 2021 69.99 73.00 69.40 72.83 305,394 +3.11(+4.46%)
May 06, 2021 73.96 73.96 68.49 69.72 329,929 -0.40(-0.57%)
May 05, 2021 69.10 70.24 68.11 70.12 315,235 +1.49(+2.17%)
May 04, 2021 67.77 69.06 66.81 68.63 230,991 +0.96(+1.42%)
May 03, 2021 66.09 67.92 66.09 67.67 384,656 +1.95(+2.97%)
Apr 30, 2021 65.63 66.13 65.13 65.72 155,500 -0.58(-0.87%)
Apr 29, 2021 65.60 67.01 65.45 66.30 231,125 +1.26(+1.94%)
Apr 28, 2021 64.76 65.21 62.97 65.04 308,572 +0.20(+0.31%)
Apr 27, 2021 64.60 65.87 64.01 64.84 195,595 +0.34(+0.53%)
Apr 26, 2021 66.31 66.31 64.26 64.50 133,748 -1.48(-2.24%)
Apr 23, 2021 66.08 66.53 65.81 65.98 121,500 +0.21(+0.32%)
Apr 22, 2021 66.48 66.83 65.73 65.77 158,652 -0.81(-1.22%)
Apr 21, 2021 67.67 67.92 66.48 66.58 171,187 -1.04(-1.54%)
Apr 20, 2021 68.31 69.01 67.02 67.62 103,774 -0.55(-0.81%)
Apr 19, 2021 69.38 69.76 67.50 68.17 131,442 -0.91(-1.32%)
Apr 16, 2021 69.79 70.29 69.08 69.08 258,300 -0.20(-0.29%)
Apr 15, 2021 69.12 70.06 68.54 69.28 261,163 +0.32(+0.46%)
Apr 14, 2021 67.33 69.15 67.12 68.96 365,839 +1.70(+2.53%)
Apr 13, 2021 67.41 67.93 66.68 67.26 211,304 -0.29(-0.43%)
Apr 12, 2021 66.54 67.83 66.25 67.55 157,651 +0.96(+1.44%)
Apr 09, 2021 66.25 67.01 66.01 66.59 176,300 +0.61(+0.92%)
Apr 08, 2021 66.03 66.69 64.74 65.98 238,301 +0.36(+0.55%)
Apr 07, 2021 66.39 67.56 65.13 65.62 163,169 -1.02(-1.53%)
Apr 06, 2021 68.89 68.90 66.42 66.64 237,641 -1.78(-2.60%)
Apr 05, 2021 68.10 68.67 67.56 68.42 136,154 +0.57(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.