Australia markets closed

Hub Group, Inc. (HUBG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.06-0.37 (-0.87%)
At close: 04:00PM EDT
42.06 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202442.0342.2041.4342.0642.06256,500
13 June 202442.8242.8242.1942.4342.43194,000
12 June 202443.6643.9342.9743.0943.09260,300
11 June 202442.8243.9541.9842.5742.57301,700
10 June 202442.5243.3941.8943.3343.33420,900
07 June 202442.9343.3842.8343.0343.03284,900
07 June 20240.125 Dividend
06 June 202443.2543.7443.1043.4943.37328,600
05 June 202443.7043.8943.1043.7543.62171,200
04 June 202443.0444.2743.0443.3943.27302,800
03 June 202443.5543.5642.7243.1443.02273,600
31 May 202442.8743.4042.7143.1543.03413,700
30 May 202442.6742.9642.3042.6742.55215,400
29 May 202442.3342.7742.2442.3742.25272,600
28 May 202443.1943.4242.7242.8242.70257,300
24 May 202442.6843.2642.4243.2143.09282,100
23 May 202442.9242.9941.8042.3242.20344,900
22 May 202441.9043.1441.7642.9842.86375,800
21 May 202442.3942.7141.7242.1041.98308,600
20 May 202442.9543.0742.5342.5742.45237,300
17 May 202443.1643.2342.8242.9242.80290,100
16 May 202443.7543.9542.7943.2843.16465,500
15 May 202444.2044.3343.6643.6843.55331,100
14 May 202444.1944.2543.3343.6043.47352,600
13 May 202444.1944.3543.5043.6743.54319,900
10 May 202443.8643.9143.6143.7943.66257,200
09 May 202443.2143.9343.0243.8743.74531,000
08 May 202442.4643.4542.4643.3643.24276,500
07 May 202443.0643.4742.8042.8542.73439,700
06 May 202442.8643.0542.6742.9342.81274,600
03 May 202442.8142.8741.9742.5442.42429,400
02 May 202441.6942.6141.5742.2842.16513,100
01 May 202440.2741.3639.9741.0240.90515,200
30 Apr 202440.3940.4039.8940.2240.10420,000
29 Apr 202439.9640.7739.9640.5040.38494,100
26 Apr 202439.5441.1438.8539.9339.82569,400
25 Apr 202439.9540.6539.6940.1940.07418,200
24 Apr 202440.0340.3839.4139.9939.88379,500
23 Apr 202439.7340.7739.0640.3440.22467,600
22 Apr 202440.1140.3039.6739.8339.72356,500
19 Apr 202438.7740.0438.7739.8039.69494,500
18 Apr 202439.1639.4238.5938.7438.63613,500
17 Apr 202439.9040.6938.8739.0538.94458,900
16 Apr 202440.5940.8740.0840.7840.66461,000
15 Apr 202440.7541.0040.3140.6440.52305,600
12 Apr 202440.9941.1140.4240.9240.80483,500
11 Apr 202441.4641.7841.2941.3241.20295,200
10 Apr 202442.0742.1040.7941.3541.23365,100
09 Apr 202442.9943.2442.3442.8442.72329,500
08 Apr 202442.7443.4042.7143.0142.89312,800
05 Apr 202441.4242.4841.4042.4042.28343,500
04 Apr 202441.8042.7641.7141.7341.61377,800
03 Apr 202441.1641.8541.1641.8041.68248,800
02 Apr 202441.5541.5540.7341.1641.04415,800
01 Apr 202442.9742.9741.5941.8141.69324,800
28 Mar 202443.0043.7142.7543.2243.10355,800
27 Mar 202441.7342.9941.6042.9542.83337,700
26 Mar 202441.6241.6541.0941.3841.26234,600
25 Mar 202441.5941.9241.1041.2541.13232,500
22 Mar 202442.3342.4341.5241.6241.50266,300
21 Mar 202441.4842.2541.4042.1141.99352,800
20 Mar 202440.7841.6640.6541.5041.38352,100
19 Mar 202440.7741.5240.5240.9740.85357,700
18 Mar 202441.1041.9040.7340.8240.70471,400
15 Mar 202441.1441.9640.8841.2441.121,294,400
14 Mar 202442.1642.3141.1441.3341.21491,100
13 Mar 202442.2042.5942.0242.2842.16297,900
12 Mar 202442.1142.4441.8342.3542.23505,800
11 Mar 202442.2442.4341.9842.2042.08258,000
08 Mar 202443.1743.5042.3242.5242.40268,200
07 Mar 202442.7643.1142.2042.7542.63316,700
07 Mar 20240.125 Dividend
06 Mar 202442.7643.0042.4742.5942.34426,300
05 Mar 202442.1943.0242.1242.2141.97489,800
04 Mar 202442.7743.5542.3042.3642.11688,100
01 Mar 202442.8342.8341.6142.1841.941,210,400
29 Feb 202443.9844.1842.3042.5342.282,287,400
28 Feb 202443.6343.9343.1743.4243.17334,200
27 Feb 202443.9844.4543.7044.0943.83377,900
26 Feb 202444.1444.6143.7143.7243.47345,000
23 Feb 202444.0644.7143.8244.4544.19414,900
22 Feb 202443.5844.2343.4243.9343.68521,300
21 Feb 202443.0143.7343.0143.6743.42375,600
20 Feb 202443.9243.9242.9142.9742.72488,800
16 Feb 202445.3145.5844.4144.5144.25537,700
15 Feb 202444.8945.9644.8945.5145.25490,900
14 Feb 202445.1445.3344.5144.7144.45460,000
13 Feb 202444.4345.5444.2644.8144.55674,800
12 Feb 202445.1446.4245.1445.8845.61473,400
09 Feb 202444.4645.9144.0044.9944.73407,000
08 Feb 202443.8044.6043.3744.3444.08443,800
07 Feb 202444.6544.7943.8544.0143.75580,000
06 Feb 202443.1644.7543.0944.4144.15619,900
05 Feb 202443.8943.9042.6443.2142.961,029,800
02 Feb 202444.7045.6642.5444.3444.08898,200
01 Feb 202445.2045.5843.9845.1944.93926,300
31 Jan 202445.8146.6845.2145.2845.02571,100
30 Jan 202445.3745.7544.4845.6245.36508,900
29 Jan 202446.0747.2444.9545.5845.32450,100
29 Jan 20242:1 Stock split
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...