Hub Group Inc. Class A Common Stockのデータ

Hub Group Inc. Class A Common Stockの基本情報

名前 Hub Group Inc. Class A Common Stock
ティッカー HUBG
国 United States
上場年 1996.0
セクター Transportation

Hub Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.75 55.0 56.7 55.22 130400.0 55.22
2021-02-12 56.62 54.6 54.92 56.11 194700.0 56.11
2021-02-11 57.53 55.02 56.5 55.18 265900.0 55.18
2021-02-10 59.62 56.2 59.62 56.48 280300.0 56.48
2021-02-09 59.35 57.28 58.4 59.1 222200.0 59.1
2021-02-08 59.1 57.38 59.0 58.58 220100.0 58.58
2021-02-05 59.84 55.76 56.74 57.85 438600.0 57.85
2021-02-04 57.07 55.32 55.82 56.74 186300.0 56.74
2021-02-03 56.45 54.65 56.17 55.39 156300.0 55.39
2021-02-02 56.33 54.37 54.99 56.14 175900.0 56.14
2021-02-01 54.48 52.35 53.1 54.32 193000.0 54.32
2021-01-29 54.72 52.63 54.72 52.63 155500.0 52.63
2021-01-28 57.97 54.28 56.61 54.59 232600.0 54.59
2021-01-27 57.93 55.56 57.71 55.74 174300.0 55.74
2021-01-26 60.13 58.66 60.13 58.75 81100.0 58.75
2021-01-25 59.62 57.91 59.06 59.52 86400.0 59.52
2021-01-22 59.51 58.3 59.2 59.31 138200.0 59.31
2021-01-21 61.37 59.33 60.85 59.46 107800.0 59.46
2021-01-20 60.62 58.65 59.32 60.51 299500.0 60.51
2021-01-19 59.87 57.99 58.91 58.84 221300.0 58.84
2021-01-15 60.23 57.62 59.92 58.98 143900.0 58.98
2021-01-14 60.74 58.13 58.36 60.27 277800.0 60.27
2021-01-13 60.26 57.82 60.02 58.33 143000.0 58.33
2021-01-12 59.77 58.58 59.28 59.45 130100.0 59.45
2021-01-11 59.5 57.89 58.17 58.91 118900.0 58.91
2021-01-08 59.42 58.09 59.03 58.53 179500.0 58.53
2021-01-07 59.32 57.9 58.57 58.6 130500.0 58.6
2021-01-06 59.71 56.66 57.2 58.51 345500.0 58.51
2021-01-05 57.3 55.42 55.42 56.44 197300.0 56.44
2021-01-04 57.32 54.86 57.04 55.28 210000.0 55.28
2020-12-31 57.59 56.36 56.77 57.0 136500.0 57.0
2020-12-30 57.31 55.59 56.58 56.65 116200.0 56.65
2020-12-29 57.33 56.31 56.89 56.54 142400.0 56.54
2020-12-28 57.85 56.51 57.0 56.98 140800.0 56.98
2020-12-24 57.2 56.45 56.95 56.62 45400.0 56.62
2020-12-23 56.98 56.31 56.58 56.69 101700.0 56.69
2020-12-22 57.82 56.22 56.55 56.41 116600.0 56.41
2020-12-21 57.12 56.23 56.9 56.63 129900.0 56.63
2020-12-18 57.8 56.38 57.47 57.08 419800.0 57.08
2020-12-17 57.65 56.16 57.19 57.43 178700.0 57.43
2020-12-16 57.85 56.54 57.43 57.08 154400.0 57.08
2020-12-15 57.83 55.77 56.99 57.26 216400.0 57.26
2020-12-14 58.69 56.38 58.69 56.56 198100.0 56.56
2020-12-11 58.19 56.33 56.91 58.1 269300.0 58.1
2020-12-10 58.32 56.4 58.23 57.32 145000.0 57.32
2020-12-09 59.3 57.53 57.83 58.07 260500.0 58.07
2020-12-08 57.11 56.21 56.26 56.79 169200.0 56.79
2020-12-07 56.76 55.51 56.11 56.68 192000.0 56.68
2020-12-04 56.2 54.9 55.1 55.96 184200.0 55.96
2020-12-03 55.9 54.56 54.75 54.8 172800.0 54.8
2020-12-02 55.8 53.92 55.09 54.72 136500.0 54.72
2020-12-01 56.72 54.86 54.93 55.01 237700.0 55.01
2020-11-30 56.23 54.46 55.08 54.62 211700.0 54.62
2020-11-27 56.52 54.88 55.61 55.49 81300.0 55.49
2020-11-25 56.51 54.63 55.72 55.73 208200.0 55.73
2020-11-24 56.91 55.09 55.31 55.78 369600.0 55.78
2020-11-23 55.56 54.32 55.18 54.7 173100.0 54.7
2020-11-20 55.01 54.27 54.48 54.9 179100.0 54.9
2020-11-19 55.28 53.7 55.04 54.86 212700.0 54.86
2020-11-18 56.26 54.92 55.64 54.98 223100.0 54.98
2020-11-17 55.59 53.52 54.66 55.37 253400.0 55.37
2020-11-16 55.79 53.74 54.35 54.88 350800.0 54.88
2020-11-13 54.01 52.64 52.64 53.75 175600.0 53.75
2020-11-12 52.87 51.7 52.23 52.22 359000.0 52.22
2020-11-11 54.23 51.72 52.71 52.49 192700.0 52.49
2020-11-10 52.88 49.96 50.22 52.64 328500.0 52.64
2020-11-09 54.65 49.91 54.25 49.97 293200.0 49.97
2020-11-06 51.92 50.58 51.36 51.25 144200.0 51.25
2020-11-05 52.06 50.79 51.55 51.08 158600.0 51.08
2020-11-04 52.62 50.37 51.39 51.0 199500.0 51.0
2020-11-03 51.92 50.31 50.8 51.44 249300.0 51.44
2020-11-02 50.62 49.0 50.26 49.89 178200.0 49.89
2020-10-30 51.5 49.08 49.91 50.13 257500.0 50.13
2020-10-29 50.71 48.82 50.71 49.55 210800.0 49.55
2020-10-28 50.45 47.52 50.28 49.51 214100.0 49.51
2020-10-27 52.33 51.07 52.04 51.26 137700.0 51.26
2020-10-26 52.47 51.39 52.24 52.18 130900.0 52.18
2020-10-23 52.87 51.82 52.64 52.72 164500.0 52.72
2020-10-22 52.61 51.37 52.34 52.42 178500.0 52.42
2020-10-21 53.49 51.14 51.58 51.94 302500.0 51.94
2020-10-20 52.22 51.19 51.9 51.56 191200.0 51.56
2020-10-19 53.39 51.18 53.02 51.4 185100.0 51.4
2020-10-16 55.99 52.87 55.17 53.01 248200.0 53.01
2020-10-15 55.42 53.85 54.28 55.37 178300.0 55.37
2020-10-14 54.85 52.74 54.18 54.65 226700.0 54.65
2020-10-13 54.99 53.58 54.25 54.05 176800.0 54.05
2020-10-12 54.58 53.65 53.65 54.42 130300.0 54.42
2020-10-09 54.69 53.51 54.29 53.7 193400.0 53.7
2020-10-08 54.14 53.38 53.88 53.9 123900.0 53.9
2020-10-07 54.48 53.08 53.32 53.71 334600.0 53.71
2020-10-06 53.37 51.54 52.43 52.81 313500.0 52.81
2020-10-05 52.22 51.44 51.5 51.99 145400.0 51.99
2020-10-02 51.4 49.32 49.58 51.2 217200.0 51.2
2020-10-01 51.27 49.74 50.57 50.04 139500.0 50.04
2020-09-30 51.02 49.63 50.74 50.2 244500.0 50.2
2020-09-29 50.88 50.2 50.57 50.52 168800.0 50.52
2020-09-28 51.08 49.74 49.96 50.55 185800.0 50.55
2020-09-25 50.0 49.21 49.35 49.53 182100.0 49.53
2020-09-24 50.65 48.51 49.85 49.72 211800.0 49.72
2020-09-23 50.05 48.44 48.92 48.8 256300.0 48.8
2020-09-22 48.94 47.18 48.56 48.7 345600.0 48.7
2020-09-21 49.31 47.53 49.17 48.69 335400.0 48.69
2020-09-18 52.47 49.76 52.28 50.0 698900.0 50.0
2020-09-17 52.38 51.09 51.28 51.89 178100.0 51.89
2020-09-16 52.77 51.61 52.48 51.74 170200.0 51.74
2020-09-15 52.4 51.5 51.91 51.95 139900.0 51.95
2020-09-14 52.96 51.45 52.74 51.67 130400.0 51.67
2020-09-11 53.09 51.61 51.7 52.43 270000.0 52.43
2020-09-10 53.44 51.42 52.71 51.54 259200.0 51.54
2020-09-09 52.75 51.61 51.62 52.4 291600.0 52.4
2020-09-08 51.72 50.21 51.23 51.03 266200.0 51.03
2020-09-04 53.17 50.02 52.87 51.71 268700.0 51.71
2020-09-03 54.63 52.14 54.63 52.35 248700.0 52.35
2020-09-02 54.82 53.95 54.14 54.71 150600.0 54.71
2020-09-01 54.3 53.27 53.7 53.77 222800.0 53.77
2020-08-31 54.71 53.69 54.33 53.84 201100.0 53.84
2020-08-28 54.52 53.78 54.24 54.32 119600.0 54.32
2020-08-27 55.31 54.11 54.55 54.2 186000.0 54.2
2020-08-26 54.62 53.59 54.02 54.22 142600.0 54.22
2020-08-25 54.71 53.77 54.71 54.08 113900.0 54.08
2020-08-24 54.66 53.64 53.64 54.44 212400.0 54.44
2020-08-21 53.63 51.67 52.14 53.38 241600.0 53.38
2020-08-20 52.46 51.51 51.55 52.27 144400.0 52.27
2020-08-19 52.65 51.66 51.83 51.96 124200.0 51.96
2020-08-18 52.46 51.13 52.07 51.6 137200.0 51.6
2020-08-17 53.13 52.27 52.78 52.34 139900.0 52.34
2020-08-14 53.3 52.38 52.96 52.96 191200.0 52.96
2020-08-13 53.02 52.52 53.0 52.95 286900.0 52.95
2020-08-12 54.91 53.01 53.58 53.13 204100.0 53.13
2020-08-11 54.15 52.52 53.62 52.83 379800.0 52.83
2020-08-10 54.76 53.03 54.43 53.1 369000.0 53.1
2020-08-07 54.67 52.72 52.87 54.66 137800.0 54.66
2020-08-06 54.0 52.98 53.54 53.3 172100.0 53.3
2020-08-05 53.68 52.18 52.8 53.61 255100.0 53.61
2020-08-04 53.56 52.29 52.29 52.71 324300.0 52.71
2020-08-03 54.03 51.63 52.78 52.64 227800.0 52.64
2020-07-31 56.48 50.33 54.52 52.9 585900.0 52.9
2020-07-30 51.6 49.7 50.94 49.96 370200.0 49.96
2020-07-29 51.84 49.81 50.72 51.23 369400.0 51.23
2020-07-28 51.54 49.89 51.54 50.3 288800.0 50.3
2020-07-27 51.98 51.2 51.32 51.53 226800.0 51.53
2020-07-24 51.89 51.05 51.39 51.4 181900.0 51.4
2020-07-23 52.24 51.04 51.87 51.66 253400.0 51.66
2020-07-22 53.03 51.78 52.7 51.92 169400.0 51.92
2020-07-21 53.64 52.32 53.2 52.75 228700.0 52.75
2020-07-20 53.67 52.58 53.1 52.67 142000.0 52.67
2020-07-17 53.93 52.09 52.61 53.5 307800.0 53.5
2020-07-16 52.64 51.66 51.66 52.01 285700.0 52.01
2020-07-15 52.48 51.41 52.19 51.68 225600.0 51.68
2020-07-14 51.46 50.26 50.3 51.0 145700.0 51.0
2020-07-13 51.72 50.15 51.34 50.21 229500.0 50.21
2020-07-10 50.87 48.65 49.55 50.83 218500.0 50.83
2020-07-09 50.28 48.5 49.52 49.31 291100.0 49.31
2020-07-08 50.68 48.99 49.8 50.53 396600.0 50.53
2020-07-07 50.1 47.76 47.76 49.86 282700.0 49.86
2020-07-06 48.96 47.66 48.96 48.29 155500.0 48.29
2020-07-02 48.71 47.53 47.97 48.07 187800.0 48.07
2020-07-01 49.08 47.18 48.29 47.42 190900.0 47.42
2020-06-30 48.09 46.54 46.54 47.86 303200.0 47.86
2020-06-29 47.08 46.21 46.85 46.69 255700.0 46.69
2020-06-26 46.62 44.49 44.97 46.03 546100.0 46.03
2020-06-25 45.92 43.87 45.92 44.99 305500.0 44.99
2020-06-24 47.56 45.56 47.32 46.13 246500.0 46.13
2020-06-23 48.05 46.82 47.81 47.61 235200.0 47.61
2020-06-22 47.14 46.24 46.89 47.09 259400.0 47.09
2020-06-19 49.96 46.75 49.74 47.25 472300.0 47.25
2020-06-18 49.54 48.37 48.54 49.23 298200.0 49.23
2020-06-17 49.15 47.69 47.92 48.99 387900.0 48.99
2020-06-16 48.72 46.95 48.69 47.69 192200.0 47.69
2020-06-15 47.4 44.86 44.97 47.27 254200.0 47.27
2020-06-12 47.63 45.4 47.27 46.16 172500.0 46.16
2020-06-11 47.84 45.54 47.3 45.93 283800.0 45.93
2020-06-10 49.98 48.34 48.75 49.21 272200.0 49.21
2020-06-09 49.23 48.12 49.23 48.74 202600.0 48.74
2020-06-08 50.62 49.52 49.7 49.9 271000.0 49.9
2020-06-05 51.11 48.07 49.6 49.28 552100.0 49.28
2020-06-04 47.96 46.23 46.65 47.35 261000.0 47.35
2020-06-03 48.07 46.87 47.85 47.1 244600.0 47.1
2020-06-02 47.32 45.6 46.21 47.07 211400.0 47.07
2020-06-01 46.97 45.87 46.97 45.95 176800.0 45.95
2020-05-29 47.2 46.15 46.68 46.77 309000.0 46.77
2020-05-28 48.54 46.88 48.54 47.13 200600.0 47.13
2020-05-27 48.08 43.4 45.58 47.86 321800.0 47.86
2020-05-26 46.77 44.88 45.25 46.0 272700.0 46.0
2020-05-22 43.97 42.84 43.4 43.97 183100.0 43.97
2020-05-21 43.84 42.47 42.96 43.15 202900.0 43.15
2020-05-20 44.01 42.83 43.03 43.17 229300.0 43.17
2020-05-19 43.73 42.16 42.66 42.48 250900.0 42.48
2020-05-18 43.33 40.17 40.28 42.92 353900.0 42.92
2020-05-15 40.27 39.13 39.96 39.2 591600.0 39.2
2020-05-14 40.16 38.88 39.96 40.02 358400.0 40.02
2020-05-13 42.54 39.71 42.31 40.5 480200.0 40.5
2020-05-12 46.15 42.5 46.15 42.58 295400.0 42.58
2020-05-11 46.31 44.81 45.01 46.06 301900.0 46.06
2020-05-08 45.65 44.32 44.56 45.48 251300.0 45.48
2020-05-07 44.67 42.89 43.57 44.15 264400.0 44.15
2020-05-06 44.67 42.8 44.05 42.85 305000.0 42.85
2020-05-05 46.08 43.69 44.83 44.17 347500.0 44.17
2020-05-04 44.56 40.57 42.0 44.37 412700.0 44.37
2020-05-01 42.47 37.0 37.6 42.47 1771600.0 42.47
2020-04-30 49.56 47.89 49.56 48.11 234400.0 48.11
2020-04-29 51.11 48.28 50.3 50.32 501400.0 50.32
2020-04-28 49.85 48.7 49.58 48.85 280300.0 48.85
2020-04-27 49.1 46.37 46.81 48.55 335300.0 48.55
2020-04-24 46.48 44.42 45.38 46.3 284900.0 46.3
2020-04-23 49.04 45.01 45.82 45.8 214900.0 45.8
2020-04-22 46.86 45.09 46.86 45.45 166600.0 45.45
2020-04-21 47.04 45.67 46.33 45.98 189700.0 45.98
2020-04-20 49.83 47.2 49.36 47.29 282900.0 47.29
2020-04-17 50.99 49.4 50.44 49.92 276900.0 49.92
2020-04-16 49.27 47.19 48.21 49.2 478100.0 49.2
2020-04-15 48.6 47.1 48.55 48.19 306900.0 48.19
2020-04-14 49.99 48.5 48.74 49.41 198700.0 49.41
2020-04-13 48.88 46.99 48.05 47.52 170100.0 47.52
2020-04-09 49.27 47.89 48.98 48.38 317000.0 48.38
2020-04-08 48.33 46.03 47.35 48.07 515300.0 48.07
2020-04-07 47.26 43.8 45.71 46.85 343300.0 46.85
2020-04-06 45.24 43.81 44.64 44.71 409000.0 44.71
2020-04-03 45.26 41.99 43.62 43.55 253100.0 43.55
2020-04-02 45.29 42.91 44.07 43.9 309200.0 43.9
2020-04-01 45.58 43.27 43.75 44.24 263100.0 44.24
2020-03-31 45.87 43.01 43.5 45.47 381300.0 45.47
2020-03-30 45.11 43.02 43.12 43.82 305800.0 43.82
2020-03-27 46.51 42.46 43.62 42.59 437100.0 42.59
2020-03-26 45.05 42.89 42.89 45.05 373000.0 45.05
2020-03-25 45.03 42.28 43.95 42.7 428800.0 42.7
2020-03-24 47.63 42.29 45.99 44.05 446600.0 44.05
2020-03-23 44.65 41.96 43.73 44.16 366000.0 44.16
2020-03-20 46.29 42.12 44.38 42.76 483500.0 42.76
2020-03-19 44.79 40.09 41.67 44.51 465600.0 44.51
2020-03-18 42.86 37.77 39.29 41.87 498900.0 41.87
2020-03-17 42.14 36.51 38.19 41.77 420300.0 41.77
2020-03-16 38.95 36.64 37.0 37.25 285000.0 37.25
2020-03-13 42.14 38.38 41.85 40.92 346700.0 40.92
2020-03-12 40.78 37.07 38.68 40.17 310700.0 40.17
2020-03-11 42.51 40.57 41.7 41.25 157700.0 41.25
2020-03-10 43.87 41.37 43.37 43.18 163200.0 43.18
2020-03-09 43.63 41.64 41.87 41.78 233500.0 41.78
2020-03-06 46.52 43.74 45.0 45.77 127900.0 45.77
2020-03-05 48.82 46.15 48.14 46.74 200400.0 46.74
2020-03-04 49.79 47.84 48.8 49.63 222700.0 49.63
2020-03-03 50.1 47.11 48.94 47.85 341700.0 47.85
2020-03-02 48.78 45.77 46.51 48.78 279700.0 48.78
2020-02-28 46.49 45.13 45.31 46.23 352200.0 46.23
2020-02-27 47.71 45.96 47.22 46.33 358100.0 46.33
2020-02-26 50.53 48.11 50.29 48.3 281400.0 48.3
2020-02-25 52.99 50.24 52.99 50.29 256000.0 50.29
2020-02-24 53.6 52.03 53.14 52.91 210000.0 52.91
2020-02-21 55.59 54.8 55.59 55.01 139300.0 55.01
2020-02-20 55.73 55.06 55.46 55.73 199100.0 55.73
2020-02-19 56.18 54.77 55.78 55.48 251000.0 55.48
2020-02-18 56.12 55.35 55.51 55.51 212300.0 55.51