Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.21	39.19	36.98	38.99	38.99	-0.13%	829,667
Mar 6, 2026	40.71	40.71	38.77	39.04	39.04	-5.52%	1,308,342
Mar 5, 2026	42.62	42.82	41.10	41.32	41.32	-4.02%	811,864
Mar 4, 2026	43.38	43.64	42.37	43.05	43.05	-0.49%	659,298
Mar 3, 2026	41.61	43.65	40.50	43.26	43.26	0.60%	1,120,951
Mar 2, 2026	42.65	43.24	42.03	43.00	43.00	-0.16%	1,064,526
Feb 27, 2026	42.95	43.13	42.20	43.07	43.07	0.12%	1,078,001
Feb 26, 2026	41.34	43.28	41.21	43.02	43.02	4.52%	1,195,088
Feb 25, 2026	41.30	41.71	39.97	41.16	41.16	0.19%	576,645
Feb 24, 2026	41.47	41.80	40.12	41.08	41.08	-0.94%	504,291
Feb 23, 2026	42.83	42.83	41.29	41.47	41.47	-4.16%	724,515
Feb 20, 2026	41.68	44.29	41.38	43.27	43.27	3.67%	1,176,487
Feb 19, 2026	40.77	42.07	40.41	41.74	41.74	1.66%	936,329
Feb 18, 2026	39.86	41.17	39.86	41.06	41.06	3.01%	677,573
Feb 17, 2026	40.02	40.61	39.62	39.86	39.86	0.50%	983,189
Feb 13, 2026	39.50	40.91	39.47	39.66	39.66	-0.85%	1,185,494
Feb 12, 2026	42.99	43.04	37.25	40.00	40.00	-5.95%	3,004,080
Feb 11, 2026	43.57	44.81	42.33	42.53	42.53	-2.00%	1,332,387
Feb 10, 2026	43.18	43.67	42.35	43.40	43.40	2.92%	1,421,431
Feb 9, 2026	42.00	43.27	41.91	42.17	42.17	0.50%	1,581,178
Feb 6, 2026	37.72	44.75	37.17	41.96	41.96	-18.25%	6,631,560
Feb 5, 2026	52.53	53.26	50.59	51.33	51.33	-2.28%	2,240,709
Feb 4, 2026	50.96	52.53	50.78	52.53	52.53	3.92%	948,945
Feb 3, 2026	49.56	51.09	49.56	50.55	50.55	1.75%	561,841
Feb 2, 2026	47.82	49.77	47.70	49.68	49.68	4.41%	513,637
Jan 30, 2026	47.78	48.09	47.14	47.58	47.58	-1.47%	800,861
Jan 29, 2026	47.78	48.37	47.32	48.29	48.29	1.60%	432,088
Jan 28, 2026	47.66	48.15	47.14	47.53	47.53	-	410,799
Jan 27, 2026	47.84	48.30	47.30	47.53	47.53	-0.06%	462,949
Jan 26, 2026	47.62	47.66	47.03	47.56	47.56	0.27%	517,007
Jan 23, 2026	48.04	48.36	47.29	47.43	47.43	-1.74%	377,644
Jan 22, 2026	48.22	48.89	48.16	48.27	48.27	0.71%	371,525
Jan 21, 2026	46.49	48.22	46.10	47.93	47.93	4.24%	377,080
Jan 20, 2026	46.37	46.88	45.90	45.98	45.98	-1.90%	429,315
Jan 16, 2026	47.27	47.57	46.68	46.87	46.87	-1.20%	473,197
Jan 15, 2026	47.50	47.65	47.06	47.44	47.44	0.62%	511,230
Jan 14, 2026	46.71	47.50	46.64	47.15	47.15	0.79%	612,134
Jan 13, 2026	47.63	47.68	46.62	46.78	46.78	-0.81%	527,145
Jan 12, 2026	46.12	47.50	46.12	47.16	47.16	1.48%	818,903
Jan 9, 2026	45.76	46.61	45.46	46.47	46.47	1.40%	631,763
Jan 8, 2026	44.97	45.98	44.76	45.83	45.83	1.80%	535,483
Jan 7, 2026	45.31	45.64	43.96	45.02	45.02	-0.71%	628,880
Jan 6, 2026	44.06	45.36	43.96	45.34	45.34	2.72%	798,289
Jan 5, 2026	42.62	44.54	42.62	44.14	44.14	3.25%	1,016,982
Jan 2, 2026	42.65	42.91	42.20	42.75	42.75	0.33%	476,936
Dec 31, 2025	43.23	43.23	42.55	42.61	42.61	-1.18%	434,554
Dec 30, 2025	43.56	43.75	43.09	43.12	43.12	-1.35%	599,321
Dec 29, 2025	43.97	44.28	43.39	43.71	43.71	-0.57%	568,971
Dec 26, 2025	43.63	44.09	43.26	43.96	43.96	0.07%	370,497
Dec 24, 2025	43.95	44.08	43.66	43.93	43.93	-	245,260
Dec 23, 2025	43.72	43.99	43.50	43.93	43.93	0.25%	452,606
Dec 22, 2025	43.81	44.33	43.55	43.82	43.82	0.02%	799,379
Dec 19, 2025	43.81	44.03	43.35	43.81	43.81	-0.82%	1,940,142
Dec 18, 2025	43.59	44.46	43.20	44.17	44.17	1.96%	893,971
Dec 17, 2025	43.23	43.76	43.00	43.32	43.32	-0.18%	899,535
Dec 16, 2025	42.87	44.04	42.87	43.40	43.40	0.42%	1,317,553
Dec 15, 2025	42.65	43.34	42.50	43.22	43.22	1.05%	1,024,802
Dec 12, 2025	43.81	43.94	42.37	42.77	42.77	-1.95%	1,372,362
Dec 11, 2025	43.25	43.95	43.20	43.62	43.62	1.00%	1,264,579
Dec 10, 2025	41.48	43.35	41.15	43.19	43.19	4.32%	990,755
Dec 9, 2025	41.23	41.75	40.70	41.40	41.40	0.53%	596,104
Dec 8, 2025	41.60	42.34	40.95	41.18	41.18	-0.24%	803,644
Dec 5, 2025	39.85	41.31	39.70	41.28	41.28	4.11%	1,086,738
Dec 4, 2025	39.85	40.10	39.44	39.65	39.53	-0.65%	523,627
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