Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.85	41.31	39.70	41.28	41.28	4.11%	1,086,693
Dec 4, 2025	39.85	40.10	39.44	39.65	39.53	-0.65%	523,618
Dec 3, 2025	39.85	40.87	39.44	39.91	39.78	0.15%	745,251
Dec 2, 2025	39.43	40.35	38.99	39.85	39.72	1.07%	499,260
Dec 1, 2025	38.48	39.82	38.48	39.43	39.31	2.23%	615,694
Nov 28, 2025	38.50	38.93	38.38	38.57	38.45	-0.54%	235,887
Nov 26, 2025	38.05	39.19	38.05	38.78	38.66	1.20%	856,566
Nov 25, 2025	37.47	38.59	37.46	38.32	38.20	3.09%	680,943
Nov 24, 2025	36.92	37.38	36.56	37.17	37.05	0.68%	557,837
Nov 21, 2025	35.60	37.62	35.34	36.92	36.80	4.62%	710,769
Nov 20, 2025	35.30	35.99	34.99	35.29	35.18	1.58%	751,675
Nov 19, 2025	35.09	35.26	34.53	34.74	34.63	-1.00%	456,438
Nov 18, 2025	35.74	35.76	35.04	35.09	34.98	-1.71%	556,132
Nov 17, 2025	35.25	35.89	35.19	35.70	35.59	0.45%	747,493
Nov 14, 2025	35.28	35.61	35.03	35.54	35.43	-0.17%	415,449
Nov 13, 2025	35.88	36.22	35.27	35.60	35.49	-1.00%	498,837
Nov 12, 2025	35.62	36.51	35.57	35.96	35.85	0.90%	531,733
Nov 11, 2025	35.41	35.81	34.65	35.64	35.53	0.62%	603,938
Nov 10, 2025	35.91	35.91	34.86	35.42	35.31	-0.76%	427,090
Nov 7, 2025	34.66	35.76	34.53	35.69	35.58	2.65%	592,138
Nov 6, 2025	35.41	35.61	34.50	34.77	34.66	-2.66%	361,334
Nov 5, 2025	35.28	36.08	34.83	35.72	35.61	0.70%	610,274
Nov 4, 2025	35.28	36.06	34.80	35.47	35.36	-0.08%	833,196
Nov 3, 2025	36.47	36.49	35.42	35.50	35.39	-3.61%	864,162
Oct 31, 2025	35.61	37.45	35.28	36.83	36.71	3.86%	1,306,808
Oct 30, 2025	35.99	36.15	35.11	35.46	35.35	-0.73%	924,425
Oct 29, 2025	35.76	36.52	35.41	35.72	35.61	-0.03%	457,802
Oct 28, 2025	36.33	36.33	35.59	35.73	35.62	-1.08%	420,426
Oct 27, 2025	35.78	36.53	35.67	36.12	36.01	1.40%	372,404
Oct 24, 2025	35.40	36.00	35.13	35.62	35.51	1.28%	462,356
Oct 23, 2025	35.78	35.94	34.57	35.17	35.06	-2.25%	796,787
Oct 22, 2025	37.04	37.16	35.56	35.98	35.87	-3.07%	557,001
Oct 21, 2025	36.96	37.49	36.85	37.12	37.00	0.08%	439,347
Oct 20, 2025	36.72	37.51	36.58	37.09	36.97	1.59%	496,823
Oct 17, 2025	36.47	36.87	36.00	36.51	36.39	-0.41%	646,166
Oct 16, 2025	35.86	37.11	35.50	36.66	36.54	5.80%	1,221,133
Oct 15, 2025	34.80	35.18	34.57	34.65	34.54	-0.35%	570,579
Oct 14, 2025	33.99	35.02	33.76	34.77	34.66	3.27%	530,408
Oct 13, 2025	33.55	33.82	33.33	33.67	33.56	1.66%	464,598
Oct 10, 2025	35.50	35.50	32.97	33.12	33.02	-5.64%	734,521
Oct 9, 2025	36.03	36.03	35.06	35.10	34.99	-2.72%	610,457
Oct 8, 2025	33.92	36.28	33.92	36.08	35.97	5.28%	798,091
Oct 7, 2025	34.64	34.87	33.91	34.27	34.16	-1.38%	649,225
Oct 6, 2025	34.19	34.86	33.95	34.75	34.64	1.73%	551,068
Oct 3, 2025	34.26	35.04	33.95	34.16	34.05	0.83%	634,859
Oct 2, 2025	33.32	34.24	33.32	33.88	33.77	1.04%	481,725
Oct 1, 2025	34.11	34.60	33.49	33.53	33.42	-2.64%	666,998
Sep 30, 2025	34.31	34.45	33.87	34.44	34.33	-0.35%	651,032
Sep 29, 2025	34.99	34.99	34.29	34.56	34.45	-0.26%	637,947
Sep 26, 2025	34.79	35.15	34.20	34.65	34.54	0.06%	679,521