Hub Group, Inc. (FRA:HBG)
Germany
· Delayed Price · Currency is EUR 33.49
0.00 (0.00%)
At close: Dec 4, 2025
Hub Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.49 | - | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.49 | 0.60% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | 3.09% | - |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | -1.82% | - |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | 0.61% | - |
| Nov 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | 0.61% | - |
| Nov 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.50 | 3.16% | - |
| Nov 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | 4.64% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 0.67% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 0.67% | - |
| Nov 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -0.67% | - |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | -0.66% | - |
| Nov 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 0.67% | - |
| Nov 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | -1.96% | - |
| Nov 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | 1.32% | - |
| Nov 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 0.67% | - |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | -1.32% | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 2.70% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | -2.63% | - |
| Nov 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 0.66% | - |
| Nov 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 0.67% | - |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | -4.46% | - |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | 3.97% | - |
| Oct 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | - | - |
| Oct 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | - | - |
| Oct 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | -0.66% | - |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 0.66% | - |
| Oct 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 1.34% | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -1.97% | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -3.18% | - |
| Oct 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - | - |
| Oct 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | 1.95% | - |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | 0.65% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | 4.08% | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - | - |
| Oct 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | 3.52% | - |
| Oct 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 0.71% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | -5.37% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -2.61% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | 5.52% | - |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -0.68% | - |
| Oct 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 1.39% | - |
| Oct 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | 1.41% | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 1.43% | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | -2.10% | - |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | -1.38% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | - | - |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -0.68% | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 0.69% | - |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -2.68% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 1.36% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -1.34% | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -3.87% | - |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | 0.65% | - |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | -1.28% | - |
| Sep 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | 1.96% | - |
| Sep 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | 1.32% | - |
| Sep 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | -3.21% | - |
| Sep 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | 2.63% | - |
| Sep 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | -0.65% | - |
| Sep 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | -1.29% | - |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | -1.27% | - |
| Sep 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - | - |
| Sep 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 0.64% | - |
| Sep 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -0.64% | - |
| Sep 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - | - |
| Sep 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - | - |
| Sep 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - | - |
| Aug 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 1.29% | - |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | -1.27% | - |
| Aug 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 1.95% | - |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | -1.91% | - |
| Aug 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 5.37% | - |
| Aug 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | 1.36% | - |
| Aug 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | -3.29% | - |
| Aug 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | 1.33% | - |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 0.67% | - |
| Aug 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | -1.32% | - |
| Aug 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | -1.95% | - |
| Aug 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | 2.67% | - |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 3.45% | - |
| Aug 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | -0.68% | - |
| Aug 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | - | - |
| Aug 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | -2.01% | - |
| Aug 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | - | - |
| Aug 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | 2.05% | - |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | 2.10% | - |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | -4.67% | - |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - | - |
| Jul 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | -1.32% | - |
| Jul 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | 0.66% | - |
| Jul 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | -0.66% | - |
| Jul 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | -1.30% | - |
| Jul 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | 2.67% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - | - |
| Jul 23, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 29.80 | 4.90% | 120 |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | - | - |
| Jul 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | -2.05% | - |