HUBG

Hub Group, Inc. Class A Common Stock Historical Stock Prices

$39.05
*  
0.53
1.38%
Get HUBG Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading HUBG now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.67 39.28 38.46 39.05 313,531
05/02/2016 38.67 39.28 38.46 39.05 313,531
04/29/2016 39.09 39.59 38.29 38.52 294,009
04/28/2016 39.95 40.7499 39.26 39.34 482,821
04/27/2016 40.41 41.345 39.44 40.3 1,234,404
04/26/2016 38.02 39.21 37.795 39.03 409,171
04/25/2016 38.11 38.73 37.45 37.92 351,745
04/22/2016 38.15 39.13 38.03 38.98 325,889
04/21/2016 39.07 39.07 37.68 38.12 412,826
04/20/2016 39.72 39.935 39.18 39.19 226,573
04/19/2016 39.18 40.07 39.08 39.67 321,103
04/18/2016 39.65 39.95 38.85 38.94 226,709
04/15/2016 39.08 39.85 39.08 39.77 321,964
04/14/2016 39.38 39.64 39.16 39.18 190,317
04/13/2016 38.57 39.61 38.41 39.34 325,593
04/12/2016 37.75 38.6 37.68 38.27 198,694
04/11/2016 37.39 38.11 37.39 37.67 187,313
04/08/2016 37.31 37.89 37.14 37.37 232,757
04/07/2016 37.48 37.74 36.71 37.13 381,218
04/06/2016 39.04 39.08 38.21 38.92 250,590
04/05/2016 39.26 39.82 38.9 38.98 286,152
04/04/2016 40.35 40.37 39.58 39.65 308,936
04/01/2016 40.5 40.5 39.85 40.28 253,823
03/31/2016 40.61 40.96 39.93 40.79 298,663
03/30/2016 40.11 40.85 38.37 40.68 451,056
03/29/2016 38.55 40.22 38.25 40.09 296,541
03/28/2016 38.83 39.07 37.92 38.7 238,086
03/24/2016 38.17 38.74 38.14 38.74 141,058
03/23/2016 39.17 39.325 38.35 38.36 206,192
03/22/2016 39.01 39.27 38.74 39.14 207,455
03/21/2016 38.64 39.19 38.36 39.09 289,757
03/18/2016 38.85 39.17 38.41 38.57 500,348
03/17/2016 37.34 38.82 37.1766 38.63 299,382
03/16/2016 37.23 37.6 36.9401 37.29 220,388
03/15/2016 37.66 37.99 36.61 36.9 181,363
03/14/2016 37.47 38.24 36.97 37.79 228,658
03/11/2016 37.71 38.315 37.0008 37.59 185,355
03/10/2016 37.49 38.38 36.5101 37.27 161,898
03/09/2016 36.97 37.55 36.715 37.4 249,056
03/08/2016 37.82 38.023 36.81 36.84 236,766
03/07/2016 37.1 38.14 36.876 38.13 199,178
03/04/2016 37.79 37.99 37.12 37.19 278,673
03/03/2016 37.12 37.96 37.12 37.77 208,568
03/02/2016 37.48 37.48 36.89 37.21 196,163
03/01/2016 37.09 37.47 36.765 37.44 225,718
02/29/2016 37.05 37.645 36.32 36.92 327,931
02/26/2016 36.78 37.555 36.56 37.14 211,387
02/25/2016 36.36 36.85 35.97 36.61 155,776
02/24/2016 35.57 36.48 35.19 36.33 167,977
02/23/2016 36.35 36.88 35.61 35.97 223,078
02/22/2016 36.61 37.03 36.4 36.45 300,706
02/19/2016 36.38 36.84 35.42 36.21 246,054
02/18/2016 36.52 36.82 35.85 36.55 260,700
02/17/2016 36.61 37.13 36.11 36.5 338,853
02/16/2016 36.7 37.75 35.55 36.4 278,634
02/12/2016 35.72 37.145 35.44 35.93 295,993
02/11/2016 36.01 36.53 34.93 35.41 303,172
02/10/2016 35.97 37.55 35.97 36.47 532,203
02/09/2016 35.05 36.48 34.98 35.83 360,299
02/08/2016 34.02 35.4 33.56 35.32 689,400
02/05/2016 33.04 34.56 32.67 34.25 1,381,746
02/04/2016 31.85 34.09 31.85 32.95 1,609,384
02/03/2016 30.11 30.65 29.77 30.13 288,573
02/02/2016 30.37 30.37 29.88 29.89 237,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?