NasdaqGS - Nasdaq Real Time Price • USD
Hub Group, Inc. (HUBG)
As of 10:38 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 39.73 | 40.29 | 39.06 | 40.14 | 40.14 | 54,377 |
Apr 22, 2024 | 40.11 | 40.30 | 39.67 | 39.83 | 39.83 | 356,500 |
Apr 19, 2024 | 38.77 | 40.04 | 38.77 | 39.80 | 39.80 | 494,500 |
Apr 18, 2024 | 39.16 | 39.42 | 38.59 | 38.74 | 38.74 | 613,500 |
Apr 17, 2024 | 39.90 | 40.69 | 38.87 | 39.05 | 39.05 | 458,900 |
Apr 16, 2024 | 40.59 | 40.87 | 40.08 | 40.78 | 40.78 | 461,000 |
Apr 15, 2024 | 40.75 | 41.00 | 40.31 | 40.64 | 40.64 | 305,600 |
Apr 12, 2024 | 40.99 | 41.11 | 40.42 | 40.92 | 40.92 | 483,500 |
Apr 11, 2024 | 41.46 | 41.78 | 41.29 | 41.32 | 41.32 | 295,200 |
Apr 10, 2024 | 42.07 | 42.10 | 40.79 | 41.35 | 41.35 | 365,100 |
Apr 9, 2024 | 42.99 | 43.24 | 42.34 | 42.84 | 42.84 | 329,500 |
Apr 8, 2024 | 42.74 | 43.40 | 42.71 | 43.01 | 43.01 | 312,800 |
Apr 5, 2024 | 41.42 | 42.48 | 41.40 | 42.40 | 42.40 | 343,500 |
Apr 4, 2024 | 41.80 | 42.76 | 41.71 | 41.73 | 41.73 | 377,800 |
Apr 3, 2024 | 41.16 | 41.85 | 41.16 | 41.80 | 41.80 | 248,800 |
Apr 2, 2024 | 41.55 | 41.55 | 40.73 | 41.16 | 41.16 | 415,800 |
Apr 1, 2024 | 42.97 | 42.97 | 41.59 | 41.81 | 41.81 | 324,800 |
Mar 28, 2024 | 43.00 | 43.71 | 42.75 | 43.22 | 43.22 | 355,800 |
Mar 27, 2024 | 41.73 | 42.99 | 41.60 | 42.95 | 42.95 | 337,700 |
Mar 26, 2024 | 41.62 | 41.65 | 41.09 | 41.38 | 41.38 | 234,600 |
Mar 25, 2024 | 41.59 | 41.92 | 41.10 | 41.25 | 41.25 | 232,500 |
Mar 22, 2024 | 42.33 | 42.43 | 41.52 | 41.62 | 41.62 | 266,300 |
Mar 21, 2024 | 41.48 | 42.25 | 41.40 | 42.11 | 42.11 | 352,800 |
Mar 20, 2024 | 40.78 | 41.66 | 40.65 | 41.50 | 41.50 | 352,100 |
Mar 19, 2024 | 40.77 | 41.52 | 40.52 | 40.97 | 40.97 | 357,700 |
Mar 18, 2024 | 41.10 | 41.90 | 40.73 | 40.82 | 40.82 | 471,400 |
Mar 15, 2024 | 41.14 | 41.96 | 40.88 | 41.24 | 41.24 | 1,294,400 |
Mar 14, 2024 | 42.16 | 42.31 | 41.14 | 41.33 | 41.33 | 491,100 |
Mar 13, 2024 | 42.20 | 42.59 | 42.02 | 42.28 | 42.28 | 297,900 |
Mar 12, 2024 | 42.11 | 42.44 | 41.83 | 42.35 | 42.35 | 505,800 |
Mar 11, 2024 | 42.24 | 42.43 | 41.98 | 42.20 | 42.20 | 258,000 |
Mar 8, 2024 | 43.17 | 43.50 | 42.32 | 42.52 | 42.52 | 268,200 |
Mar 7, 2024 | 0.13 Dividend | |||||
Mar 7, 2024 | 42.76 | 43.11 | 42.20 | 42.75 | 42.75 | 316,700 |
Mar 6, 2024 | 42.76 | 43.00 | 42.47 | 42.59 | 42.47 | 426,300 |
Mar 5, 2024 | 42.19 | 43.02 | 42.12 | 42.21 | 42.09 | 489,800 |
Mar 4, 2024 | 42.77 | 43.55 | 42.30 | 42.36 | 42.24 | 688,100 |
Mar 1, 2024 | 42.83 | 42.83 | 41.61 | 42.18 | 42.06 | 1,210,400 |
Feb 29, 2024 | 43.98 | 44.18 | 42.30 | 42.53 | 42.41 | 2,287,400 |
Feb 28, 2024 | 43.63 | 43.93 | 43.17 | 43.42 | 43.29 | 334,200 |
Feb 27, 2024 | 43.98 | 44.45 | 43.70 | 44.09 | 43.96 | 377,900 |
Feb 26, 2024 | 44.14 | 44.61 | 43.71 | 43.72 | 43.59 | 345,000 |
Feb 23, 2024 | 44.06 | 44.71 | 43.82 | 44.45 | 44.32 | 414,900 |
Feb 22, 2024 | 43.58 | 44.23 | 43.42 | 43.93 | 43.80 | 521,300 |
Feb 21, 2024 | 43.01 | 43.73 | 43.01 | 43.67 | 43.54 | 375,600 |
Feb 20, 2024 | 43.92 | 43.92 | 42.91 | 42.97 | 42.84 | 488,800 |
Feb 16, 2024 | 45.31 | 45.58 | 44.41 | 44.51 | 44.38 | 537,700 |
Feb 15, 2024 | 44.89 | 45.96 | 44.89 | 45.51 | 45.38 | 490,900 |
Feb 14, 2024 | 45.14 | 45.33 | 44.51 | 44.71 | 44.58 | 460,000 |
Feb 13, 2024 | 44.43 | 45.54 | 44.26 | 44.81 | 44.68 | 674,800 |
Feb 12, 2024 | 45.14 | 46.42 | 45.14 | 45.88 | 45.75 | 473,400 |
Feb 9, 2024 | 44.46 | 45.91 | 44.00 | 44.99 | 44.86 | 407,000 |
Feb 8, 2024 | 43.80 | 44.60 | 43.37 | 44.34 | 44.21 | 443,800 |
Feb 7, 2024 | 44.65 | 44.79 | 43.85 | 44.01 | 43.88 | 580,000 |
Feb 6, 2024 | 43.16 | 44.75 | 43.09 | 44.41 | 44.28 | 619,900 |
Feb 5, 2024 | 43.89 | 43.90 | 42.64 | 43.21 | 43.08 | 1,029,800 |
Feb 2, 2024 | 44.70 | 45.66 | 42.54 | 44.34 | 44.21 | 898,200 |
Feb 1, 2024 | 45.20 | 45.58 | 43.98 | 45.19 | 45.06 | 926,300 |
Jan 31, 2024 | 45.81 | 46.68 | 45.21 | 45.28 | 45.15 | 571,100 |
Jan 30, 2024 | 45.37 | 45.75 | 44.48 | 45.62 | 45.49 | 508,900 |
Jan 29, 2024 | 2:1 Stock Splits | |||||
Jan 29, 2024 | 46.07 | 47.24 | 44.95 | 45.58 | 45.45 | 450,100 |
Jan 26, 2024 | 46.80 | 46.81 | 45.74 | 46.08 | 45.94 | 532,400 |
Jan 25, 2024 | 46.53 | 46.67 | 45.73 | 46.53 | 46.39 | 605,000 |
Jan 24, 2024 | 46.92 | 46.92 | 45.82 | 45.92 | 45.78 | 345,800 |
Jan 23, 2024 | 47.15 | 47.48 | 46.37 | 46.38 | 46.24 | 459,200 |
Jan 22, 2024 | 46.24 | 47.29 | 46.09 | 46.74 | 46.61 | 631,200 |
Jan 19, 2024 | 45.15 | 46.12 | 44.99 | 45.67 | 45.54 | 705,600 |
Jan 18, 2024 | 43.50 | 44.51 | 42.92 | 44.45 | 44.32 | 955,400 |
Jan 17, 2024 | 43.19 | 43.73 | 43.08 | 43.11 | 42.98 | 374,400 |
Jan 16, 2024 | 44.28 | 44.35 | 43.33 | 43.75 | 43.62 | 283,800 |
Jan 12, 2024 | 44.17 | 44.39 | 43.22 | 44.35 | 44.22 | 385,400 |
Jan 11, 2024 | 43.83 | 43.90 | 43.06 | 43.65 | 43.52 | 460,400 |
Jan 10, 2024 | 43.28 | 43.92 | 43.04 | 43.85 | 43.73 | 416,800 |
Jan 9, 2024 | 43.81 | 44.00 | 43.47 | 43.81 | 43.69 | 332,400 |
Jan 8, 2024 | 44.22 | 44.40 | 43.81 | 44.40 | 44.27 | 370,400 |
Jan 5, 2024 | 44.29 | 44.87 | 43.73 | 44.21 | 44.08 | 371,800 |
Jan 4, 2024 | 45.37 | 45.37 | 44.02 | 44.63 | 44.50 | 577,200 |
Jan 3, 2024 | 45.47 | 45.78 | 44.68 | 44.87 | 44.73 | 496,000 |
Jan 2, 2024 | 45.74 | 46.58 | 45.35 | 45.62 | 45.48 | 328,200 |
Dec 29, 2023 | 46.74 | 47.06 | 45.74 | 45.97 | 45.84 | 293,000 |
Dec 28, 2023 | 46.81 | 47.40 | 46.02 | 46.88 | 46.74 | 238,800 |
Dec 27, 2023 | 47.33 | 47.47 | 46.69 | 46.78 | 46.65 | 342,000 |
Dec 26, 2023 | 46.87 | 47.58 | 46.74 | 47.19 | 47.05 | 357,800 |
Dec 22, 2023 | 46.62 | 47.22 | 46.37 | 46.75 | 46.61 | 459,400 |
Dec 21, 2023 | 46.87 | 47.15 | 45.54 | 45.94 | 45.81 | 683,000 |
Dec 20, 2023 | 44.03 | 45.38 | 43.95 | 44.34 | 44.21 | 762,000 |
Dec 19, 2023 | 43.67 | 45.02 | 43.67 | 44.60 | 44.46 | 830,200 |
Dec 18, 2023 | 44.81 | 44.99 | 43.49 | 43.53 | 43.40 | 472,200 |
Dec 15, 2023 | 44.06 | 44.98 | 43.79 | 44.63 | 44.49 | 2,003,400 |
Dec 14, 2023 | 42.46 | 44.31 | 41.92 | 43.72 | 43.59 | 832,800 |
Dec 13, 2023 | 41.42 | 41.92 | 40.41 | 41.82 | 41.70 | 424,600 |
Dec 12, 2023 | 41.83 | 42.17 | 41.47 | 41.47 | 41.34 | 312,200 |
Dec 11, 2023 | 40.22 | 42.08 | 40.22 | 41.82 | 41.70 | 592,400 |
Dec 8, 2023 | 40.40 | 40.88 | 39.96 | 40.31 | 40.19 | 316,400 |
Dec 7, 2023 | 40.50 | 40.65 | 40.11 | 40.47 | 40.35 | 444,800 |
Dec 6, 2023 | 39.95 | 40.39 | 39.68 | 40.31 | 40.19 | 592,600 |
Dec 5, 2023 | 39.85 | 40.08 | 39.35 | 39.82 | 39.70 | 635,400 |
Dec 4, 2023 | 39.33 | 40.44 | 39.03 | 40.22 | 40.10 | 737,800 |
Dec 1, 2023 | 37.85 | 39.33 | 37.85 | 39.17 | 39.05 | 657,000 |
Nov 30, 2023 | 37.66 | 37.99 | 37.35 | 37.78 | 37.66 | 549,800 |
Nov 29, 2023 | 37.50 | 38.13 | 37.40 | 37.40 | 37.29 | 458,800 |
Nov 28, 2023 | 37.58 | 37.60 | 36.88 | 37.33 | 37.23 | 727,400 |
Nov 27, 2023 | 37.49 | 37.65 | 37.13 | 37.64 | 37.53 | 369,600 |
Nov 24, 2023 | 37.53 | 37.90 | 37.44 | 37.69 | 37.58 | 131,800 |
Nov 22, 2023 | 38.17 | 38.38 | 37.40 | 37.60 | 37.49 | 484,800 |
Nov 21, 2023 | 37.38 | 37.88 | 37.10 | 37.85 | 37.73 | 231,600 |
Nov 20, 2023 | 37.36 | 37.53 | 36.97 | 37.53 | 37.42 | 334,400 |
Nov 17, 2023 | 37.83 | 37.83 | 37.34 | 37.45 | 37.34 | 615,000 |
Nov 16, 2023 | 37.88 | 37.92 | 37.20 | 37.40 | 37.30 | 612,000 |
Nov 15, 2023 | 37.66 | 38.40 | 37.55 | 38.06 | 37.94 | 570,600 |
Nov 14, 2023 | 36.56 | 37.71 | 36.51 | 37.65 | 37.54 | 808,000 |
Nov 13, 2023 | 35.40 | 35.87 | 35.28 | 35.67 | 35.56 | 682,800 |
Nov 10, 2023 | 35.15 | 35.63 | 34.94 | 35.53 | 35.43 | 347,400 |
Nov 9, 2023 | 35.71 | 35.73 | 34.51 | 34.96 | 34.85 | 654,800 |
Nov 8, 2023 | 35.06 | 35.67 | 34.99 | 35.55 | 35.45 | 794,400 |
Nov 7, 2023 | 35.84 | 35.84 | 34.92 | 35.06 | 34.96 | 468,400 |
Nov 6, 2023 | 35.49 | 36.23 | 34.98 | 36.04 | 35.93 | 714,800 |
Nov 3, 2023 | 34.76 | 35.79 | 34.67 | 35.58 | 35.47 | 1,182,800 |
Nov 2, 2023 | 34.37 | 34.66 | 33.38 | 34.08 | 33.97 | 1,700,000 |
Nov 1, 2023 | 34.53 | 34.76 | 33.67 | 34.03 | 33.93 | 965,800 |
Oct 31, 2023 | 35.04 | 35.41 | 34.23 | 34.38 | 34.27 | 792,400 |
Oct 30, 2023 | 35.37 | 35.92 | 34.30 | 35.02 | 34.92 | 651,600 |
Oct 27, 2023 | 31.73 | 35.54 | 31.73 | 35.04 | 34.94 | 1,542,400 |
Oct 26, 2023 | 37.10 | 37.10 | 36.22 | 36.51 | 36.40 | 510,400 |
Oct 25, 2023 | 37.35 | 37.83 | 36.65 | 36.94 | 36.83 | 365,400 |
Oct 24, 2023 | 38.21 | 38.44 | 37.37 | 37.64 | 37.53 | 289,000 |
Oct 23, 2023 | 38.44 | 38.58 | 37.75 | 38.00 | 37.89 | 304,800 |
Oct 20, 2023 | 38.63 | 39.00 | 38.27 | 38.48 | 38.37 | 647,800 |
Oct 19, 2023 | 38.88 | 38.88 | 38.10 | 38.16 | 38.05 | 353,800 |
Oct 18, 2023 | 39.81 | 39.81 | 38.49 | 38.57 | 38.46 | 403,400 |
Oct 17, 2023 | 39.46 | 40.87 | 39.46 | 40.08 | 39.96 | 543,200 |
Oct 16, 2023 | 38.94 | 39.74 | 38.94 | 39.56 | 39.44 | 434,200 |
Oct 13, 2023 | 39.12 | 39.45 | 38.56 | 38.71 | 38.60 | 246,200 |
Oct 12, 2023 | 39.63 | 39.63 | 38.89 | 39.24 | 39.12 | 330,200 |
Oct 11, 2023 | 39.78 | 40.15 | 38.99 | 39.54 | 39.42 | 449,000 |
Oct 10, 2023 | 39.63 | 40.18 | 39.63 | 39.89 | 39.77 | 174,200 |
Oct 9, 2023 | 39.12 | 39.81 | 38.96 | 39.54 | 39.43 | 204,600 |
Oct 6, 2023 | 39.16 | 39.82 | 39.15 | 39.28 | 39.16 | 249,400 |
Oct 5, 2023 | 39.33 | 39.79 | 38.81 | 39.42 | 39.31 | 387,200 |
Oct 4, 2023 | 39.46 | 40.26 | 39.37 | 39.58 | 39.46 | 522,200 |
Oct 3, 2023 | 38.13 | 38.82 | 38.01 | 38.65 | 38.54 | 412,600 |
Oct 2, 2023 | 39.08 | 39.22 | 37.92 | 38.42 | 38.30 | 464,800 |
Sep 29, 2023 | 39.82 | 40.03 | 39.18 | 39.27 | 39.15 | 473,200 |
Sep 28, 2023 | 39.35 | 39.90 | 39.35 | 39.67 | 39.55 | 408,600 |
Sep 27, 2023 | 39.72 | 40.22 | 39.13 | 39.32 | 39.20 | 288,000 |
Sep 26, 2023 | 40.39 | 40.50 | 39.71 | 39.72 | 39.61 | 261,400 |
Sep 25, 2023 | 39.80 | 40.56 | 39.72 | 40.52 | 40.40 | 308,200 |
Sep 22, 2023 | 40.07 | 40.47 | 39.71 | 39.73 | 39.61 | 242,600 |
Sep 21, 2023 | 39.90 | 40.54 | 39.81 | 40.01 | 39.89 | 354,000 |
Sep 20, 2023 | 40.60 | 40.75 | 39.97 | 39.97 | 39.85 | 282,800 |
Sep 19, 2023 | 40.30 | 40.70 | 39.99 | 40.29 | 40.17 | 385,600 |
Sep 18, 2023 | 40.53 | 40.61 | 40.12 | 40.40 | 40.28 | 374,800 |
Sep 15, 2023 | 40.98 | 41.01 | 40.01 | 40.31 | 40.19 | 2,135,600 |
Sep 14, 2023 | 40.75 | 41.19 | 40.15 | 40.97 | 40.85 | 556,800 |
Sep 13, 2023 | 39.71 | 40.49 | 39.24 | 40.33 | 40.21 | 547,200 |
Sep 12, 2023 | 39.30 | 39.80 | 39.22 | 39.60 | 39.48 | 451,800 |
Sep 11, 2023 | 38.99 | 40.03 | 38.90 | 39.33 | 39.21 | 426,200 |
Sep 8, 2023 | 38.85 | 39.03 | 38.51 | 38.80 | 38.69 | 364,800 |
Sep 7, 2023 | 39.16 | 39.37 | 38.60 | 38.92 | 38.80 | 408,200 |
Sep 6, 2023 | 38.97 | 39.60 | 38.77 | 39.19 | 39.08 | 482,600 |
Sep 5, 2023 | 39.16 | 39.72 | 38.32 | 38.78 | 38.67 | 583,000 |
Sep 1, 2023 | 39.40 | 39.85 | 39.27 | 39.47 | 39.36 | 436,400 |
Aug 31, 2023 | 40.44 | 40.44 | 38.79 | 39.02 | 38.91 | 612,800 |
Aug 30, 2023 | 40.35 | 40.68 | 40.25 | 40.51 | 40.39 | 334,800 |
Aug 29, 2023 | 40.49 | 40.53 | 40.13 | 40.35 | 40.23 | 336,400 |
Aug 28, 2023 | 40.27 | 40.72 | 40.22 | 40.43 | 40.31 | 321,200 |
Aug 25, 2023 | 39.97 | 40.33 | 39.42 | 40.16 | 40.04 | 256,800 |
Aug 24, 2023 | 39.56 | 40.31 | 39.46 | 40.01 | 39.89 | 506,800 |
Aug 23, 2023 | 39.07 | 39.88 | 38.89 | 39.79 | 39.67 | 520,800 |
Aug 22, 2023 | 40.35 | 40.69 | 39.09 | 39.15 | 39.03 | 282,400 |
Aug 21, 2023 | 40.37 | 40.76 | 40.21 | 40.35 | 40.24 | 226,800 |
Aug 18, 2023 | 40.09 | 40.60 | 40.01 | 40.42 | 40.31 | 360,800 |
Aug 17, 2023 | 40.95 | 41.18 | 40.21 | 40.30 | 40.18 | 223,600 |
Aug 16, 2023 | 41.32 | 41.86 | 40.48 | 40.74 | 40.62 | 379,600 |
Aug 15, 2023 | 41.75 | 41.81 | 41.22 | 41.36 | 41.24 | 213,000 |
Aug 14, 2023 | 42.26 | 42.27 | 41.61 | 42.10 | 41.97 | 243,200 |
Aug 11, 2023 | 42.72 | 42.79 | 42.01 | 42.43 | 42.31 | 472,400 |
Aug 10, 2023 | 43.92 | 44.29 | 42.83 | 42.96 | 42.83 | 354,200 |
Aug 9, 2023 | 43.46 | 43.90 | 42.43 | 43.73 | 43.60 | 360,200 |
Aug 8, 2023 | 43.29 | 43.72 | 42.80 | 43.63 | 43.51 | 463,600 |
Aug 7, 2023 | 44.35 | 44.74 | 43.57 | 43.77 | 43.64 | 605,800 |
Aug 4, 2023 | 44.67 | 44.87 | 44.06 | 44.24 | 44.12 | 288,000 |
Aug 3, 2023 | 44.41 | 44.70 | 43.78 | 44.43 | 44.30 | 398,000 |
Aug 2, 2023 | 44.56 | 45.01 | 44.23 | 44.54 | 44.41 | 442,400 |
Aug 1, 2023 | 44.78 | 44.99 | 44.19 | 44.92 | 44.78 | 338,400 |
Jul 31, 2023 | 45.21 | 45.33 | 44.76 | 45.06 | 44.93 | 423,000 |
Jul 28, 2023 | 43.61 | 45.85 | 42.35 | 44.94 | 44.81 | 877,200 |
Jul 27, 2023 | 43.62 | 43.92 | 43.28 | 43.38 | 43.25 | 449,200 |
Jul 26, 2023 | 42.31 | 43.60 | 42.31 | 43.47 | 43.34 | 510,600 |
Jul 25, 2023 | 42.12 | 42.83 | 42.12 | 42.33 | 42.21 | 364,800 |
Jul 24, 2023 | 42.03 | 42.80 | 41.96 | 42.20 | 42.08 | 308,600 |
Jul 21, 2023 | 42.17 | 42.58 | 41.87 | 42.29 | 42.17 | 434,400 |
Jul 20, 2023 | 42.44 | 42.44 | 41.63 | 42.10 | 41.98 | 393,400 |
Jul 19, 2023 | 40.92 | 42.60 | 40.88 | 42.26 | 42.14 | 581,200 |
Jul 18, 2023 | 39.90 | 41.04 | 39.74 | 40.53 | 40.41 | 605,200 |
Jul 17, 2023 | 39.80 | 40.13 | 39.51 | 39.60 | 39.48 | 510,800 |
Jul 14, 2023 | 40.15 | 40.24 | 39.81 | 39.99 | 39.87 | 272,200 |
Jul 13, 2023 | 40.77 | 40.83 | 40.13 | 40.20 | 40.08 | 406,600 |
Jul 12, 2023 | 41.33 | 41.37 | 40.74 | 40.77 | 40.65 | 442,000 |
Jul 11, 2023 | 40.33 | 40.79 | 40.33 | 40.74 | 40.63 | 222,200 |
Jul 10, 2023 | 39.81 | 40.60 | 39.51 | 40.33 | 40.21 | 330,400 |
Jul 7, 2023 | 39.48 | 40.24 | 39.46 | 39.81 | 39.69 | 646,800 |
Jul 6, 2023 | 39.47 | 39.85 | 39.23 | 39.56 | 39.44 | 406,800 |
Jul 5, 2023 | 40.42 | 40.42 | 39.90 | 40.01 | 39.89 | 349,200 |
Jul 3, 2023 | 39.92 | 40.81 | 39.92 | 40.71 | 40.59 | 145,800 |
Jun 30, 2023 | 40.50 | 40.50 | 39.89 | 40.16 | 40.04 | 260,600 |
Jun 29, 2023 | 39.78 | 40.47 | 39.72 | 40.10 | 39.99 | 283,400 |
Jun 28, 2023 | 39.36 | 39.62 | 39.08 | 39.48 | 39.36 | 279,800 |
Jun 27, 2023 | 38.64 | 39.74 | 38.61 | 39.42 | 39.30 | 319,600 |
Jun 26, 2023 | 38.27 | 39.06 | 38.21 | 38.60 | 38.49 | 300,400 |
Jun 23, 2023 | 38.58 | 39.20 | 38.00 | 38.27 | 38.16 | 555,200 |
Jun 22, 2023 | 38.80 | 39.03 | 38.56 | 38.92 | 38.81 | 440,200 |
Jun 21, 2023 | 38.71 | 39.19 | 38.58 | 38.94 | 38.82 | 355,400 |
Jun 20, 2023 | 39.90 | 39.96 | 38.99 | 39.03 | 38.91 | 260,600 |
Jun 16, 2023 | 40.89 | 40.89 | 39.42 | 40.08 | 39.96 | 1,055,200 |
Jun 15, 2023 | 39.42 | 40.58 | 39.28 | 40.49 | 40.37 | 593,800 |
Jun 14, 2023 | 39.28 | 39.99 | 39.03 | 39.63 | 39.51 | 660,800 |
Jun 13, 2023 | 38.99 | 39.54 | 38.76 | 39.12 | 39.01 | 626,600 |
Jun 12, 2023 | 38.62 | 39.13 | 38.47 | 38.97 | 38.86 | 491,200 |
Jun 9, 2023 | 38.86 | 39.19 | 38.38 | 38.51 | 38.39 | 444,800 |
Jun 8, 2023 | 38.77 | 39.20 | 38.67 | 38.96 | 38.84 | 580,800 |
Jun 7, 2023 | 37.91 | 38.91 | 37.39 | 38.71 | 38.60 | 707,400 |
Jun 6, 2023 | 36.76 | 38.12 | 36.38 | 37.83 | 37.72 | 679,200 |
Jun 5, 2023 | 37.47 | 37.53 | 36.59 | 36.76 | 36.65 | 385,200 |
Jun 2, 2023 | 36.87 | 38.01 | 36.87 | 37.71 | 37.59 | 519,800 |
Jun 1, 2023 | 36.82 | 36.95 | 36.50 | 36.63 | 36.52 | 461,800 |
May 31, 2023 | 37.40 | 37.68 | 36.58 | 36.78 | 36.67 | 573,200 |
May 30, 2023 | 37.41 | 37.90 | 36.51 | 37.52 | 37.41 | 595,800 |
May 26, 2023 | 37.33 | 37.42 | 36.94 | 37.20 | 37.09 | 455,600 |
May 25, 2023 | 36.47 | 37.44 | 36.29 | 37.33 | 37.23 | 438,400 |
May 24, 2023 | 36.95 | 37.03 | 36.15 | 36.60 | 36.49 | 641,200 |
May 23, 2023 | 37.46 | 37.84 | 37.18 | 37.22 | 37.11 | 341,800 |
May 22, 2023 | 37.70 | 38.01 | 37.19 | 37.60 | 37.48 | 487,600 |
May 19, 2023 | 37.97 | 38.04 | 37.10 | 37.56 | 37.45 | 501,600 |
May 18, 2023 | 36.81 | 37.66 | 36.79 | 37.58 | 37.46 | 559,400 |
May 17, 2023 | 36.31 | 37.01 | 36.13 | 36.96 | 36.85 | 646,000 |
May 16, 2023 | 36.54 | 36.67 | 35.85 | 36.18 | 36.07 | 439,200 |
May 15, 2023 | 37.28 | 37.28 | 36.60 | 36.61 | 36.50 | 424,600 |
May 12, 2023 | 37.30 | 37.76 | 36.89 | 37.24 | 37.13 | 418,200 |
May 11, 2023 | 36.66 | 37.25 | 36.26 | 37.10 | 36.99 | 557,800 |
May 10, 2023 | 36.97 | 36.97 | 36.22 | 36.65 | 36.54 | 510,800 |
May 9, 2023 | 36.58 | 36.83 | 36.11 | 36.50 | 36.39 | 608,400 |
May 8, 2023 | 37.26 | 37.64 | 36.52 | 36.71 | 36.60 | 458,200 |
May 5, 2023 | 36.63 | 37.33 | 36.40 | 37.02 | 36.91 | 478,600 |
May 4, 2023 | 36.72 | 37.31 | 36.01 | 36.27 | 36.16 | 769,400 |
May 3, 2023 | 37.81 | 38.24 | 36.72 | 36.96 | 36.85 | 667,600 |
May 2, 2023 | 37.78 | 37.85 | 36.88 | 37.67 | 37.56 | 564,800 |
May 1, 2023 | 37.74 | 38.54 | 37.58 | 38.08 | 37.97 | 599,000 |
Apr 28, 2023 | 37.50 | 38.17 | 36.53 | 37.70 | 37.59 | 1,125,800 |
Apr 27, 2023 | 39.06 | 40.65 | 38.84 | 40.41 | 40.29 | 708,800 |
Apr 26, 2023 | 40.08 | 40.18 | 38.42 | 38.73 | 38.62 | 573,400 |
Apr 25, 2023 | 41.03 | 41.10 | 40.08 | 40.47 | 40.36 | 364,000 |
Apr 24, 2023 | 41.37 | 41.65 | 41.24 | 41.53 | 41.41 | 355,400 |
Related Tickers
LSTR Landstar System, Inc.
172.81
+0.82%
FWRD Forward Air Corporation
23.62
+0.30%
CHRW C.H. Robinson Worldwide, Inc.
70.92
+0.23%
ZTO ZTO Express (Cayman) Inc.
20.17
+0.35%
EXPD Expeditors International of Washington, Inc.
114.54
+0.39%
RLGT Radiant Logistics, Inc.
4.9200
+0.20%
JBHT J.B. Hunt Transport Services, Inc.
167.08
-0.18%
SFWL Shengfeng Development Limited
1.6200
+1.25%
GXO GXO Logistics, Inc.
50.44
+1.42%
QUB.AX Qube Holdings Limited
3.3600
0.00%