Hub Group Inc (HUBG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 6.21190811064 | 42.66 | 47.31 | 42 | 526061 | 45.28005984 | CS |
| 4 | 2.54 | 5.93874210895 | 42.77 | 47.31 | 41.176 | 477608 | 43.54565693 | CS |
| 12 | 5.36 | 13.4167709637 | 39.95 | 47.31 | 38.855 | 386035 | 42.92766852 | CS |
| 26 | 1.9 | 4.37687168855 | 43.41 | 47.48 | 38.59 | 436963 | 42.92058559 | CS |
| 52 | 5.41 | 13.5588972431 | 39.9 | 47.585 | 31.725 | 341937 | 41.89575826 | CS |
| 156 | 13.68 | 43.2500790389 | 31.63 | 52.335 | 30.405 | 260155 | 39.95658326 | CS |
| 260 | 25.655 | 130.526583567 | 19.655 | 52.335 | 18.255 | 251203 | 34.7346808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 45.99 | -0.87 | -1.86 | 46.36 | 47.31 | 45.9 | 703385 |
| 1721169300 | 46.86 | 2.28 | 5.11 | 44.9 | 46.89 | 44.58 | 589512 |
| 1721082900 | 44.58 | 0.11 | 0.25 | 44.67 | 45.33 | 44.25 | 453854 |
| 1720823700 | 44.47 | 1.02 | 2.35 | 43.76 | 44.93 | 43.48 | 494044 |
| 1720737300 | 43.45 | 1.55 | 3.70 | 42.66 | 43.7 | 42.19 | 389509 |
| 1720650900 | 41.9 | 0.63 | 1.53 | 41.53 | 41.98 | 41.38 | 366947 |
| 1720564500 | 41.27 | -0.76 | -1.81 | 41.61 | 41.98 | 41.176 | 414412 |
| 1720478100 | 42.03 | -0.42 | -0.99 | 42.47 | 43.16 | 41.83 | 329687 |
| 1720218900 | 42.45 | -0.69 | -1.60 | 42.81 | 42.9 | 42.15 | 348785 |
| 1720040640 | 43.14 | 0.42 | 0.98 | 42.95 | 43.46 | 42.55 | 258033 |
| 1719959700 | 42.72 | -0.14 | -0.33 | 43.09 | 43.24 | 42.57 | 366796 |
| 1719873300 | 42.86 | 0.1 | 0.23 | 43.25 | 43.75 | 42.52 | 443516 |
| 1719614100 | 42.76 | 0 | 0.00 | 42.76 | 42.76 | 42.76 | 0 |
| 1719527700 | 42.76 | -0.45 | -1.04 | 43.44 | 43.44 | 42.465 | 367287 |
| 1719441300 | 43.21 | -0.1 | -0.23 | 43.29 | 43.63 | 43.19 | 295464 |
| 1719354900 | 43.31 | -0.03 | -0.07 | 42.45 | 43.45 | 42.1 | 496672 |
| 1719268500 | 43.34 | 0.29 | 0.67 | 43.26 | 44.06 | 43.11 | 380421 |
| 1719009300 | 43.05 | -0.35 | -0.81 | 43.36 | 43.715 | 42.97 | 1605868 |
| 1718922900 | 43.4 | 0.37 | 0.86 | 42.77 | 43.51 | 42.516 | 292749 |
| 1718750100 | 43.03 | 0.43 | 1.01 | 42.7 | 43.21 | 42.28 | 291303 |
| 1718663700 | 42.6 | 0.54 | 1.28 | 41.84 | 42.879 | 41.84 | 336960 |
| 1718404500 | 42.06 | -0.37 | -0.87 | 42.03 | 42.195 | 41.43 | 256458 |
| 1718318100 | 42.43 | -0.66 | -1.53 | 42.82 | 42.82 | 42.19 | 194016 |
| 1718231700 | 43.09 | 0.52 | 1.22 | 43.66 | 43.93 | 42.97 | 260332 |
| 1718145300 | 42.57 | -0.76 | -1.75 | 42.82 | 43.95 | 41.98 | 301672 |
| 1718058900 | 43.33 | 0.3 | 0.70 | 42.59 | 43.39 | 41.89 | 420936 |
| 1717799700 | 43.03 | -0.46 | -1.06 | 42.93 | 43.38 | 42.83 | 284877 |
| 1717713300 | 43.49 | -0.26 | -0.59 | 43.25 | 43.74 | 43.1 | 328569 |
| 1717626900 | 43.75 | 0.36 | 0.83 | 43.46 | 43.885 | 43.095 | 171199 |
| 1717540500 | 43.39 | 0.25 | 0.58 | 43.25 | 44.27 | 43.04 | 302813 |
| 1717454100 | 43.14 | -0.01 | -0.02 | 43.55 | 43.561 | 42.72 | 273606 |
| 1717194900 | 43.15 | 0.48 | 1.12 | 42.87 | 43.4 | 42.705 | 413658 |
| 1717108500 | 42.67 | 0.3 | 0.71 | 42.67 | 42.96 | 42.3 | 215400 |
| 1717022100 | 42.37 | -0.45 | -1.05 | 42.33 | 42.77 | 42.235 | 272643 |
| 1716935700 | 42.82 | -0.39 | -0.90 | 43.19 | 43.42 | 42.715 | 250241 |
| 1716590100 | 43.21 | 0.89 | 2.10 | 42.68 | 43.26 | 42.42 | 282117 |
| 1716503700 | 42.32 | -0.66 | -1.54 | 42.92 | 42.99 | 41.8 | 344900 |
| 1716417300 | 42.98 | 0.88 | 2.09 | 41.9 | 43.14 | 41.76 | 375807 |
| 1716330900 | 42.1 | -0.47 | -1.10 | 42.39 | 42.71 | 41.72 | 308600 |
| 1716244500 | 42.57 | -0.35 | -0.82 | 42.95 | 43.07 | 42.53 | 237303 |
| 1715985300 | 42.92 | -0.36 | -0.83 | 43.16 | 43.2316 | 42.82 | 290068 |
| 1715898900 | 43.28 | -0.4 | -0.92 | 43.75 | 43.945 | 42.79 | 465485 |
| 1715812500 | 43.68 | 0.08 | 0.18 | 44.2 | 44.33 | 43.66 | 331054 |
| 1715726100 | 43.6 | -0.07 | -0.16 | 44.19 | 44.25 | 43.33 | 352600 |
| 1715639700 | 43.67 | -0.12 | -0.27 | 44.19 | 44.345 | 43.5 | 319947 |
| 1715380500 | 43.79 | -0.08 | -0.18 | 43.86 | 43.99 | 43.61 | 257223 |
| 1715294100 | 43.87 | 0.51 | 1.18 | 43.21 | 43.93 | 43.02 | 531011 |
| 1715207700 | 43.36 | 0.51 | 1.19 | 42.46 | 43.45 | 42.45 | 276492 |
| 1715121300 | 42.85 | -0.08 | -0.19 | 43.06 | 43.4675 | 42.8 | 439666 |
| 1715034900 | 42.93 | 0.39 | 0.92 | 42.86 | 43.05 | 42.67 | 274609 |
| 1714775700 | 42.54 | 0.26 | 0.61 | 42.81 | 42.87 | 41.97 | 429407 |
| 1714689300 | 42.28 | 1.26 | 3.07 | 41.69 | 42.61 | 41.57 | 513113 |
| 1714602900 | 41.02 | 0.8 | 1.99 | 40.16 | 41.36 | 39.97 | 515166 |
| 1714516500 | 40.22 | -0.28 | -0.69 | 40.39 | 40.41 | 39.885 | 420037 |
| 1714430100 | 40.5 | 0.57 | 1.43 | 39.96 | 40.77 | 39.96 | 494126 |
| 1714170900 | 39.93 | -0.26 | -0.65 | 39.54 | 41.135 | 38.855 | 569414 |
| 1714084500 | 40.19 | 0.2 | 0.50 | 39.95 | 40.65 | 39.69 | 418178 |
| 1713998100 | 39.99 | -0.35 | -0.87 | 40.03 | 40.38 | 39.41 | 379523 |
| 1713911700 | 40.34 | 0.51 | 1.28 | 39.73 | 40.77 | 39.06 | 467631 |
| 1713825300 | 39.83 | 0.03 | 0.08 | 40.11 | 40.3 | 39.67 | 356502 |
| 1713566100 | 39.8 | 1.06 | 2.74 | 38.77 | 40.04 | 38.77 | 494534 |
| 1713479700 | 38.74 | -0.31 | -0.79 | 39.16 | 39.415 | 38.59 | 613465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
