HUBG - Hub Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202049.5250.2848.5049.3149.31291,100
Jul 08, 202049.8050.6848.9950.5350.53396,600
Jul 07, 202047.7650.1047.7649.8649.86282,700
Jul 06, 202048.9648.9647.6648.2948.29155,500
Jul 02, 202047.9748.7147.5348.0748.07187,800
Jul 01, 202048.2949.0847.1847.4247.42190,900
Jun 30, 202046.5448.0946.5447.8647.86303,200
Jun 29, 202046.8547.0846.2146.6946.69255,700
Jun 26, 202044.9746.6244.4946.0346.03546,100
Jun 25, 202045.9245.9243.8744.9944.99305,500
Jun 24, 202047.3247.5645.5646.1346.13246,500
Jun 23, 202047.8148.0546.8247.6147.61235,200
Jun 22, 202046.8947.1446.2447.0947.09259,400
Jun 19, 202049.7449.9646.7547.2547.25472,300
Jun 18, 202048.5449.5448.3749.2349.23298,200
Jun 17, 202047.9249.1547.6948.9948.99387,900
Jun 16, 202048.6948.7246.9547.6947.69192,200
Jun 15, 202044.9747.4044.8647.2747.27254,200
Jun 12, 202047.2747.6345.4046.1646.16172,500
Jun 11, 202047.3047.8445.5445.9345.93283,800
Jun 10, 202048.7549.9848.3449.2149.21272,200
Jun 09, 202049.2349.2348.1248.7448.74202,600
Jun 08, 202049.7050.6249.5249.9049.90271,000
Jun 05, 202049.6051.1148.0749.2849.28552,100
Jun 04, 202046.6547.9646.2347.3547.35261,000
Jun 03, 202047.8548.0746.8747.1047.10244,600
Jun 02, 202046.2147.3245.6047.0747.07211,400
Jun 01, 202046.9746.9745.8745.9545.95176,800
May 29, 202046.6847.2046.1546.7746.77309,000
May 28, 202048.5448.5446.8847.1347.13200,600
May 27, 202045.5848.0843.4047.8647.86321,800
May 26, 202045.2546.7744.8846.0046.00272,700
May 22, 202043.4043.9742.8443.9743.97183,100
May 21, 202042.9643.8442.4743.1543.15202,900
May 20, 202043.0344.0142.8343.1743.17229,300
May 19, 202042.6643.7342.1642.4842.48250,900
May 18, 202040.2843.3340.1742.9242.92353,900
May 15, 202039.9640.2739.1339.2039.20591,600
May 14, 202039.9640.1638.8840.0240.02358,400
May 13, 202042.3142.5439.7140.5040.50480,200
May 12, 202046.1546.1542.5042.5842.58295,400
May 11, 202045.0146.3144.8146.0646.06301,900
May 08, 202044.5645.6544.3245.4845.48251,300
May 07, 202043.5744.6742.8944.1544.15264,400
May 06, 202044.0544.6742.8042.8542.85305,000
May 05, 202044.8346.0843.6944.1744.17347,500
May 04, 202042.0044.5640.5744.3744.37412,700
May 01, 202037.6042.4737.0042.4742.471,771,600
Apr 30, 202049.5649.5647.8948.1148.11234,400
Apr 29, 202050.3051.1148.2850.3250.32501,400
Apr 28, 202049.5849.8548.7048.8548.85280,300
Apr 27, 202046.8149.1046.3748.5548.55335,300
Apr 24, 202045.3846.4844.4246.3046.30284,900
Apr 23, 202045.8249.0445.0145.8045.80214,900
Apr 22, 202046.8646.8645.0945.4545.45166,600
Apr 21, 202046.3347.0445.6745.9845.98189,700
Apr 20, 202049.3649.8347.2047.2947.29282,900
Apr 17, 202050.4450.9949.4049.9249.92276,900
Apr 16, 202048.2149.2747.1949.2049.20478,100
Apr 15, 202048.5548.6047.1048.1948.19306,900
Apr 14, 202048.7449.9948.5049.4149.41198,700
Apr 13, 202048.0548.8846.9947.5247.52170,100
Apr 09, 202048.9849.2747.8948.3848.38317,000
Apr 08, 202047.3548.3346.0348.0748.07515,300
Apr 07, 202045.7147.2643.8046.8546.85343,300
Apr 06, 202044.6445.2443.8144.7144.71409,000
Apr 03, 202043.6245.2641.9943.5543.55253,100
Apr 02, 202044.0745.2942.9143.9043.90309,200
Apr 01, 202043.7545.5843.2744.2444.24263,100
Mar 31, 202043.5045.8743.0145.4745.47381,300
Mar 30, 202043.1245.1143.0243.8243.82305,800
Mar 27, 202043.6246.5142.4642.5942.59437,100
Mar 26, 202042.8945.0542.8945.0545.05373,000
Mar 25, 202043.9545.0342.2842.7042.70428,800
Mar 24, 202045.9947.6342.2944.0544.05446,600
Mar 23, 202043.7344.6541.9644.1644.16366,000
Mar 20, 202044.3846.2942.1242.7642.76483,500
Mar 19, 202041.6744.7940.0944.5144.51465,600
Mar 18, 202039.2942.8637.7741.8741.87498,900
Mar 17, 202038.1942.1436.5141.7741.77420,300
Mar 16, 202037.0038.9536.6437.2537.25285,000
Mar 13, 202041.8542.1438.3840.9240.92346,700
Mar 12, 202038.6840.7837.0740.1740.17310,700
Mar 11, 202041.7042.5140.5741.2541.25157,700
Mar 10, 202043.3743.8741.3743.1843.18163,200
Mar 09, 202041.8743.6341.6441.7841.78233,500
Mar 06, 202045.0046.5243.7445.7745.77127,900
Mar 05, 202048.1448.8246.1546.7446.74200,400
Mar 04, 202048.8049.7947.8449.6349.63222,700
Mar 03, 202048.9450.1047.1147.8547.85341,700
Mar 02, 202046.5148.7845.7748.7848.78279,700
Feb 28, 202045.3146.4945.1346.2346.23352,200
Feb 27, 202047.2247.7145.9646.3346.33358,100
Feb 26, 202050.2950.5348.1148.3048.30281,400
Feb 25, 202052.9952.9950.2450.2950.29256,000
Feb 24, 202053.1453.6052.0352.9152.91210,000
Feb 21, 202055.5955.5954.8055.0155.01139,300
Feb 20, 202055.4655.7355.0655.7355.73199,100
Feb 19, 202055.7856.1854.7755.4855.48251,000
Feb 18, 202055.5156.1255.3555.5155.51212,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...