Singapore markets open in 4 hours 44 minutes

Hub Group, Inc. (HUBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.53-0.75 (-1.13%)
At close: 4:00PM EDT
65.53 0.00 (0.00%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202166.2066.9564.2965.5365.53220,131
30 Jul 202164.8868.2763.3466.2866.28304,700
29 Jul 202164.5766.2863.6765.8565.85280,000
28 Jul 202164.2464.9062.7063.9163.91121,900
27 Jul 202164.3464.3463.2564.0864.08131,200
26 Jul 202165.2765.7064.2964.9064.90142,300
23 Jul 202164.0565.2663.4865.2065.20132,800
22 Jul 202163.9564.4363.1063.9463.94123,200
21 Jul 202164.2365.0063.5063.7963.79155,900
20 Jul 202163.5765.4063.1764.1564.15192,600
19 Jul 202163.2663.8962.5663.2663.26229,500
16 Jul 202167.2667.5264.4064.5564.55286,900
15 Jul 202166.4367.6766.3867.1167.11140,600
14 Jul 202166.5367.3066.4366.8966.8987,600
13 Jul 202167.0467.5966.3566.4466.44118,500
12 Jul 202166.6467.3166.2167.2167.21107,200
09 Jul 202167.1667.3166.1867.1267.1297,500
08 Jul 202166.6966.8265.3465.8765.87189,600
07 Jul 202166.8468.2166.6667.8667.86167,700
06 Jul 202168.9668.9666.4567.0967.09202,400
02 Jul 202168.6368.9667.4768.0868.08236,300
01 Jul 202166.5868.7765.9868.7468.74289,400
30 Jun 202166.0266.5665.8465.9865.98138,600
29 Jun 202166.5467.1365.7266.3566.3586,200
28 Jun 202166.7767.5265.6266.3366.33183,800
25 Jun 202166.5467.1965.9366.3466.34401,500
24 Jun 202166.7266.8065.7266.3266.32107,200
23 Jun 202167.3367.9366.1566.3366.33200,200
22 Jun 202167.4567.5665.7867.4367.43166,800
21 Jun 202164.8966.3964.7466.2166.21174,800
18 Jun 202164.6264.9463.5564.2864.28471,900
17 Jun 202167.5268.4164.9965.4565.45179,300
16 Jun 202168.1669.2167.0367.6467.64262,800
15 Jun 202167.3768.5366.8368.1968.19198,100
14 Jun 202167.0073.0066.9267.4067.40528,700
11 Jun 202165.6666.4564.9866.3166.31576,300
10 Jun 202166.1367.6964.9965.2165.21213,200
09 Jun 202166.7667.4565.4965.7565.75209,400
08 Jun 202167.1467.7466.5466.9066.90202,800
07 Jun 202167.3968.0866.5167.2167.21214,200
04 Jun 202168.8369.8666.4367.1467.14175,600
03 Jun 202168.8468.9667.5368.6968.69168,100
02 Jun 202171.1671.3168.4768.7868.78183,300
01 Jun 202170.0570.9969.2670.7770.77151,200
28 May 202170.3470.3469.1069.8169.8198,500
27 May 202169.7070.2669.5869.6869.68134,600
26 May 202168.4869.3368.1669.2669.26157,900
25 May 202170.0470.1968.4868.4868.48121,600
24 May 202169.9970.7269.0670.1170.1193,400
21 May 202170.3070.8069.2069.5969.59210,000
20 May 202169.9370.4068.9369.7369.73207,700
19 May 202172.1272.8769.6970.0970.09219,900
18 May 202174.4774.9372.7672.8672.86541,200
17 May 202174.2074.9573.2374.4474.44188,000
14 May 202172.7274.2272.2474.2274.22228,700
13 May 202170.3072.7170.3072.6572.65153,100
12 May 202171.8772.3470.2370.3870.38217,500
11 May 202172.6973.5370.9971.9571.95206,900
10 May 202173.3374.9073.0073.4173.41233,600
07 May 202169.9973.0069.4072.8372.83305,400
06 May 202173.9673.9668.4969.7269.72329,900
05 May 202169.1070.2468.1170.1270.12315,200
04 May 202167.7769.0666.8168.6368.63231,000
03 May 202166.0967.9266.0967.6767.67384,700
30 Apr 202165.6366.1365.1365.7265.72155,500
29 Apr 202165.6067.0165.4566.3066.30231,100
28 Apr 202164.7665.2162.9765.0465.04308,600
27 Apr 202164.6065.8764.0164.8464.84195,600
26 Apr 202166.3166.3164.2664.5064.50133,700
23 Apr 202166.0866.5365.8165.9865.98121,500
22 Apr 202166.4866.8365.7365.7765.77158,700
21 Apr 202167.6767.9266.4866.5866.58171,200
20 Apr 202168.3169.0167.0267.6267.62103,800
19 Apr 202169.3869.7667.5068.1768.17131,400
16 Apr 202169.7970.2969.0869.0869.08258,300
15 Apr 202169.1270.0668.5569.2869.28261,100
14 Apr 202167.3369.1567.1268.9668.96365,800
13 Apr 202167.4167.9366.6867.2667.26211,300
12 Apr 202166.5467.8366.2567.5567.55157,700
09 Apr 202166.2567.0166.0166.5966.59176,400
08 Apr 202166.0366.6964.7465.9865.98238,300
07 Apr 202166.3967.5665.1365.6265.62163,200
06 Apr 202168.8968.9066.4266.6466.64237,600
05 Apr 202168.1068.6767.5668.4268.42136,200
01 Apr 202167.1267.8766.7867.8567.85109,300
31 Mar 202167.8468.6466.5767.2867.28190,000
30 Mar 202167.3468.3166.5167.9667.96170,300
29 Mar 202167.3168.9166.5567.2567.25238,500
26 Mar 202165.6967.8765.5267.6667.66239,400
25 Mar 202164.1265.1363.1064.6864.68172,800
24 Mar 202164.1465.4463.9764.1364.13190,800
23 Mar 202164.7967.5863.5563.7163.71192,600
22 Mar 202166.7066.8064.8965.3865.38162,100
19 Mar 202167.7568.6066.3066.3066.30462,200
18 Mar 202167.5268.6966.8268.0068.00285,600
17 Mar 202165.6967.8365.0066.9766.97331,700
16 Mar 202166.5167.5264.9965.9465.94254,300
15 Mar 202168.1168.4466.1966.8466.84242,200
12 Mar 202166.2668.4466.0068.1268.12329,300
11 Mar 202164.7766.3163.1466.1466.14288,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...