Italia markets open in 6 hours 59 minutes

Hub Group, Inc. (HUBG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,74-0,31 (-0,79%)
Alla chiusura: 04:00PM EDT
38,74 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202439,1639,4238,5938,7438,74512.181
17 apr 202439,9040,6938,8739,0539,05458.900
16 apr 202440,5940,8740,0840,7840,78461.000
15 apr 202440,7541,0040,3140,6440,64305.600
12 apr 202440,9941,1140,4240,9240,92483.500
11 apr 202441,4641,7841,2941,3241,32295.200
10 apr 202442,0742,1040,7941,3541,35365.100
09 apr 202442,9943,2442,3442,8442,84329.500
08 apr 202442,7443,4042,7143,0143,01312.800
05 apr 202441,4242,4841,4042,4042,40343.500
04 apr 202441,8042,7641,7141,7341,73377.800
03 apr 202441,1641,8541,1641,8041,80248.800
02 apr 202441,5541,5540,7341,1641,16415.800
01 apr 202442,9742,9741,5941,8141,81324.800
28 mar 202443,0043,7142,7543,2243,22355.800
27 mar 202441,7342,9941,6042,9542,95337.700
26 mar 202441,6241,6541,0941,3841,38234.600
25 mar 202441,5941,9241,1041,2541,25232.500
22 mar 202442,3342,4341,5241,6241,62266.300
21 mar 202441,4842,2541,4042,1142,11352.800
20 mar 202440,7841,6640,6541,5041,50352.100
19 mar 202440,7741,5240,5240,9740,97357.700
18 mar 202441,1041,9040,7340,8240,82471.400
15 mar 202441,1441,9640,8841,2441,241.294.400
14 mar 202442,1642,3141,1441,3341,33491.100
13 mar 202442,2042,5942,0242,2842,28297.900
12 mar 202442,1142,4441,8342,3542,35505.800
11 mar 202442,2442,4341,9842,2042,20258.000
08 mar 202443,1743,5042,3242,5242,52268.200
07 mar 202442,7643,1142,2042,7542,75316.700
07 mar 20240.125 Dividendo
06 mar 202442,7643,0042,4742,5942,47426.300
05 mar 202442,1943,0242,1242,2142,09489.800
04 mar 202442,7743,5542,3042,3642,24688.100
01 mar 202442,8342,8341,6142,1842,061.210.400
29 feb 202443,9844,1842,3042,5342,412.287.400
28 feb 202443,6343,9343,1743,4243,29334.200
27 feb 202443,9844,4543,7044,0943,96377.900
26 feb 202444,1444,6143,7143,7243,59345.000
23 feb 202444,0644,7143,8244,4544,32414.900
22 feb 202443,5844,2343,4243,9343,80521.300
21 feb 202443,0143,7343,0143,6743,54375.600
20 feb 202443,9243,9242,9142,9742,84488.800
16 feb 202445,3145,5844,4144,5144,38537.700
15 feb 202444,8945,9644,8945,5145,38490.900
14 feb 202445,1445,3344,5144,7144,58460.000
13 feb 202444,4345,5444,2644,8144,68674.800
12 feb 202445,1446,4245,1445,8845,75473.400
09 feb 202444,4645,9144,0044,9944,86407.000
08 feb 202443,8044,6043,3744,3444,21443.800
07 feb 202444,6544,7943,8544,0143,88580.000
06 feb 202443,1644,7543,0944,4144,28619.900
05 feb 202443,8943,9042,6443,2143,081.029.800
02 feb 202444,7045,6642,5444,3444,21898.200
01 feb 202445,2045,5843,9845,1945,06926.300
31 gen 202445,8146,6845,2145,2845,15571.100
30 gen 202445,3745,7544,4845,6245,49508.900
29 gen 202446,0747,2444,9545,5845,45450.100
29 gen 20242:1 Frazionamento azionario
26 gen 202446,8046,8145,7446,0845,94532.400
25 gen 202446,5346,6745,7346,5346,39605.000
24 gen 202446,9246,9245,8245,9245,78345.800
23 gen 202447,1547,4846,3746,3846,24459.200
22 gen 202446,2447,2946,0946,7446,61631.200
19 gen 202445,1546,1244,9945,6745,54705.600
18 gen 202443,5044,5142,9244,4544,32955.400
17 gen 202443,1943,7343,0843,1142,98374.400
16 gen 202444,2844,3543,3343,7543,62283.800
12 gen 202444,1744,3943,2244,3544,22385.400
11 gen 202443,8343,9043,0643,6543,52460.400
10 gen 202443,2843,9243,0443,8543,73416.800
09 gen 202443,8144,0043,4743,8143,69332.400
08 gen 202444,2244,4043,8144,4044,27370.400
05 gen 202444,2944,8743,7344,2144,08371.800
04 gen 202445,3745,3744,0244,6344,50577.200
03 gen 202445,4745,7844,6844,8744,73496.000
02 gen 202445,7446,5845,3545,6245,48328.200
29 dic 202346,7447,0645,7445,9745,84293.000
28 dic 202346,8147,4046,0246,8846,74238.800
27 dic 202347,3347,4746,6946,7846,65342.000
26 dic 202346,8747,5846,7447,1947,05357.800
22 dic 202346,6247,2246,3746,7546,61459.400
21 dic 202346,8747,1545,5445,9445,81683.000
20 dic 202344,0345,3843,9544,3444,21762.000
19 dic 202343,6745,0243,6744,6044,46830.200
18 dic 202344,8144,9943,4943,5343,40472.200
15 dic 202344,0644,9843,7944,6344,492.003.400
14 dic 202342,4644,3141,9243,7243,59832.800
13 dic 202341,4241,9240,4141,8241,70424.600
12 dic 202341,8342,1741,4741,4741,34312.200
11 dic 202340,2242,0840,2241,8241,70592.400
08 dic 202340,4040,8839,9640,3140,19316.400
07 dic 202340,5040,6540,1140,4740,35444.800
06 dic 202339,9540,3939,6840,3140,19592.600
05 dic 202339,8540,0839,3539,8239,70635.400
04 dic 202339,3340,4439,0340,2240,10737.800
01 dic 202337,8539,3337,8539,1739,05657.000
30 nov 202337,6637,9937,3537,7837,66549.800
29 nov 202337,5038,1337,4037,4037,29458.800
28 nov 202337,5837,6036,8837,3337,23727.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...