Hub Group, Inc. (HBG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:14PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | 150 |
| 10 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 09 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 08 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 07 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 06 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 03 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 02 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 30 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 29 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 26 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 25 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 24 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 23 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 19 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 18 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 17 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 16 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 15 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 12 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 11 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 10 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 09 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 05 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 04 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 03 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 02 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 28 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 27 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 26 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 25 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 21 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 20 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 19 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 18 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 15 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 14 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 13 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 12 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 11 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 08 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 07 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 07 Mar 2024 | 0.125 Dividend | |||||
| 06 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.19 | - |
| 05 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.24 | - |
| 04 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.16 | - |
| 01 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 29 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.34 | - |
| 28 Feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.98 | - |
| 27 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.53 | - |
| 26 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | - |
| 23 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.86 | - |
| 22 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.81 | - |
| 21 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.01 | - |
| 20 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.51 | - |
| 19 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.56 | - |
| 16 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.52 | - |
| 15 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.94 | - |
| 14 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.15 | - |
| 13 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.80 | - |
| 12 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.92 | - |
| 09 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.39 | - |
| 08 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.07 | - |
| 07 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.52 | - |
| 06 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.48 | - |
| 05 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.34 | - |
| 02 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.97 | - |
| 01 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.21 | - |
| 31 Jan 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.28 | - |
| 30 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.35 | - |
| 29 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.66 | - |
| 29 Jan 2024 | 2:1 Stock split | |||||
| 26 Jan 2024 | 42.20 | 42.22 | 42.20 | 42.22 | 42.08 | - |
| 25 Jan 2024 | 41.56 | 42.57 | 41.56 | 42.57 | 42.43 | - |
| 24 Jan 2024 | 42.14 | 42.14 | 41.97 | 41.97 | 41.83 | - |
| 23 Jan 2024 | 42.20 | 42.58 | 42.20 | 42.58 | 42.44 | - |
| 22 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.19 | - |
| 19 Jan 2024 | 40.30 | 41.32 | 40.30 | 41.32 | 41.19 | - |
| 18 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.88 | - |
| 17 Jan 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.41 | - |
| 16 Jan 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.78 | - |
| 15 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.65 | - |
| 12 Jan 2024 | 39.15 | 39.78 | 39.15 | 39.78 | 39.65 | - |
| 11 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.26 | - |
| 10 Jan 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.35 | - |
| 09 Jan 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.75 | - |
| 08 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.62 | - |
| 05 Jan 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.08 | - |
| 04 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.34 | - |
| 03 Jan 2024 | 40.99 | 40.99 | 40.90 | 40.90 | 40.77 | - |
| 02 Jan 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.94 | - |
| 29 Dec 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.60 | - |
| 28 Dec 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.37 | - |
| 27 Dec 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 41.97 | - |
| 22 Dec 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 40.96 | - |
| 21 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 39.89 | - |
| 20 Dec 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 39.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.