Yahoo

Correo

U.S. markets open in 2 hours 46 minutes

F S&P 500
5,077.50
+31.00(+0.61%)
F Dow Jones
38,204.00
+135.00(+0.35%)
F Nasdaq
17,591.75
+153.50(+0.88%)
E-mini Russell 2000 Index Futur
2,009.10
+19.40(+0.98%)
Petróleo
79.55
+0.55(+0.70%)
Oro
2,305.30
-5.70(-0.25%)

Hub Group, Inc. (HUBG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.02

+0.80

(+1.99%)

Al cierre: 04:00PM EDT

41.02

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	40.27	41.36	39.97	41.02	41.02	515,200
30 abr 2024	40.39	40.40	39.89	40.22	40.22	420,000
29 abr 2024	39.96	40.77	39.96	40.50	40.50	494,100
26 abr 2024	39.54	41.14	38.85	39.93	39.93	569,400
25 abr 2024	39.95	40.65	39.69	40.19	40.19	418,200
24 abr 2024	40.03	40.38	39.41	39.99	39.99	379,500
23 abr 2024	39.73	40.77	39.06	40.34	40.34	467,600
22 abr 2024	40.11	40.30	39.67	39.83	39.83	356,500
19 abr 2024	38.77	40.04	38.77	39.80	39.80	494,500
18 abr 2024	39.16	39.42	38.59	38.74	38.74	613,500
17 abr 2024	39.90	40.69	38.87	39.05	39.05	458,900
16 abr 2024	40.59	40.87	40.08	40.78	40.78	461,000
15 abr 2024	40.75	41.00	40.31	40.64	40.64	305,600
12 abr 2024	40.99	41.11	40.42	40.92	40.92	483,500
11 abr 2024	41.46	41.78	41.29	41.32	41.32	295,200
10 abr 2024	42.07	42.10	40.79	41.35	41.35	365,100
09 abr 2024	42.99	43.24	42.34	42.84	42.84	329,500
08 abr 2024	42.74	43.40	42.71	43.01	43.01	312,800
05 abr 2024	41.42	42.48	41.40	42.40	42.40	343,500
04 abr 2024	41.80	42.76	41.71	41.73	41.73	377,800
03 abr 2024	41.16	41.85	41.16	41.80	41.80	248,800
02 abr 2024	41.55	41.55	40.73	41.16	41.16	415,800
01 abr 2024	42.97	42.97	41.59	41.81	41.81	324,800
28 mar 2024	43.00	43.71	42.75	43.22	43.22	355,800
27 mar 2024	41.73	42.99	41.60	42.95	42.95	337,700
26 mar 2024	41.62	41.65	41.09	41.38	41.38	234,600
25 mar 2024	41.59	41.92	41.10	41.25	41.25	232,500
22 mar 2024	42.33	42.43	41.52	41.62	41.62	266,300
21 mar 2024	41.48	42.25	41.40	42.11	42.11	352,800
20 mar 2024	40.78	41.66	40.65	41.50	41.50	352,100
19 mar 2024	40.77	41.52	40.52	40.97	40.97	357,700
18 mar 2024	41.10	41.90	40.73	40.82	40.82	471,400
15 mar 2024	41.14	41.96	40.88	41.24	41.24	1,294,400
14 mar 2024	42.16	42.31	41.14	41.33	41.33	491,100
13 mar 2024	42.20	42.59	42.02	42.28	42.28	297,900
12 mar 2024	42.11	42.44	41.83	42.35	42.35	505,800
11 mar 2024	42.24	42.43	41.98	42.20	42.20	258,000
08 mar 2024	43.17	43.50	42.32	42.52	42.52	268,200
07 mar 2024	42.76	43.11	42.20	42.75	42.75	316,700
07 mar 2024	0.125 Dividendo
06 mar 2024	42.76	43.00	42.47	42.59	42.47	426,300
05 mar 2024	42.19	43.02	42.12	42.21	42.09	489,800
04 mar 2024	42.77	43.55	42.30	42.36	42.24	688,100
01 mar 2024	42.83	42.83	41.61	42.18	42.06	1,210,400
29 feb 2024	43.98	44.18	42.30	42.53	42.41	2,287,400
28 feb 2024	43.63	43.93	43.17	43.42	43.29	334,200
27 feb 2024	43.98	44.45	43.70	44.09	43.96	377,900
26 feb 2024	44.14	44.61	43.71	43.72	43.59	345,000
23 feb 2024	44.06	44.71	43.82	44.45	44.32	414,900
22 feb 2024	43.58	44.23	43.42	43.93	43.80	521,300
21 feb 2024	43.01	43.73	43.01	43.67	43.54	375,600
20 feb 2024	43.92	43.92	42.91	42.97	42.84	488,800
16 feb 2024	45.31	45.58	44.41	44.51	44.38	537,700
15 feb 2024	44.89	45.96	44.89	45.51	45.38	490,900
14 feb 2024	45.14	45.33	44.51	44.71	44.58	460,000
13 feb 2024	44.43	45.54	44.26	44.81	44.68	674,800
12 feb 2024	45.14	46.42	45.14	45.88	45.75	473,400
09 feb 2024	44.46	45.91	44.00	44.99	44.86	407,000
08 feb 2024	43.80	44.60	43.37	44.34	44.21	443,800
07 feb 2024	44.65	44.79	43.85	44.01	43.88	580,000
06 feb 2024	43.16	44.75	43.09	44.41	44.28	619,900
05 feb 2024	43.89	43.90	42.64	43.21	43.08	1,029,800
02 feb 2024	44.70	45.66	42.54	44.34	44.21	898,200
01 feb 2024	45.20	45.58	43.98	45.19	45.06	926,300
31 ene 2024	45.81	46.68	45.21	45.28	45.15	571,100
30 ene 2024	45.37	45.75	44.48	45.62	45.49	508,900
29 ene 2024	46.07	47.24	44.95	45.58	45.45	450,100
29 ene 2024	2:1 División de acciones
26 ene 2024	46.80	46.81	45.74	46.08	45.94	532,400
25 ene 2024	46.53	46.67	45.73	46.53	46.39	605,000
24 ene 2024	46.92	46.92	45.82	45.92	45.78	345,800
23 ene 2024	47.15	47.48	46.37	46.38	46.24	459,200
22 ene 2024	46.24	47.29	46.09	46.74	46.61	631,200
19 ene 2024	45.15	46.12	44.99	45.67	45.54	705,600
18 ene 2024	43.50	44.51	42.92	44.45	44.32	955,400
17 ene 2024	43.19	43.73	43.08	43.11	42.98	374,400
16 ene 2024	44.28	44.35	43.33	43.75	43.62	283,800
12 ene 2024	44.17	44.39	43.22	44.35	44.22	385,400
11 ene 2024	43.83	43.90	43.06	43.65	43.52	460,400
10 ene 2024	43.28	43.92	43.04	43.85	43.73	416,800
09 ene 2024	43.81	44.00	43.47	43.81	43.69	332,400
08 ene 2024	44.22	44.40	43.81	44.40	44.27	370,400
05 ene 2024	44.29	44.87	43.73	44.21	44.08	371,800
04 ene 2024	45.37	45.37	44.02	44.63	44.50	577,200
03 ene 2024	45.47	45.78	44.68	44.87	44.73	496,000
02 ene 2024	45.74	46.58	45.35	45.62	45.48	328,200
29 dic 2023	46.74	47.06	45.74	45.97	45.84	293,000
28 dic 2023	46.81	47.40	46.02	46.88	46.74	238,800
27 dic 2023	47.33	47.47	46.69	46.78	46.65	342,000
26 dic 2023	46.87	47.58	46.74	47.19	47.05	357,800
22 dic 2023	46.62	47.22	46.37	46.75	46.61	459,400
21 dic 2023	46.87	47.15	45.54	45.94	45.81	683,000
20 dic 2023	44.03	45.38	43.95	44.34	44.21	762,000
19 dic 2023	43.67	45.02	43.67	44.60	44.46	830,200
18 dic 2023	44.81	44.99	43.49	43.53	43.40	472,200
15 dic 2023	44.06	44.98	43.79	44.63	44.49	2,003,400
14 dic 2023	42.46	44.31	41.92	43.72	43.59	832,800
13 dic 2023	41.42	41.92	40.41	41.82	41.70	424,600
12 dic 2023	41.83	42.17	41.47	41.47	41.34	312,200
11 dic 2023	40.22	42.08	40.22	41.82	41.70	592,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,077.50+31.00(+0.61%)

F Dow Jones38,204.00+135.00(+0.35%)

F Nasdaq17,591.75+153.50(+0.88%)

E-mini Russell 2000 Index Futur2,009.10+19.40(+0.98%)

Petróleo79.55+0.55(+0.70%)

Oro2,305.30-5.70(-0.25%)

Hub Group, Inc. (HUBG)

F S&P 500
5,077.50
+31.00(+0.61%)

F Dow Jones
38,204.00
+135.00(+0.35%)

F Nasdaq
17,591.75
+153.50(+0.88%)

E-mini Russell 2000 Index Futur
2,009.10
+19.40(+0.98%)

Petróleo
79.55
+0.55(+0.70%)

Oro
2,305.30
-5.70(-0.25%)