Hub Group, Inc. (HUBG)
NASDAQ: HUBG · Real-Time Price · USD
41.28
+1.88 (4.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 34.46 | 34.73 | 34.21 | 34.63 | 34.52 | - | 539,174 |
| Sep 24, 2025 | 35.35 | 35.91 | 34.56 | 34.63 | 34.52 | -3.08% | 548,482 |
| Sep 23, 2025 | 35.21 | 35.90 | 35.21 | 35.73 | 35.62 | 1.42% | 496,964 |
| Sep 22, 2025 | 35.53 | 35.65 | 35.01 | 35.23 | 35.12 | -1.15% | 558,859 |
| Sep 19, 2025 | 37.15 | 37.16 | 35.54 | 35.64 | 35.53 | -4.04% | 1,933,134 |
| Sep 18, 2025 | 37.17 | 37.51 | 36.74 | 37.14 | 37.02 | 0.90% | 722,671 |
| Sep 17, 2025 | 37.58 | 38.18 | 36.46 | 36.81 | 36.69 | -2.05% | 919,466 |
| Sep 16, 2025 | 36.86 | 37.66 | 36.68 | 37.58 | 37.46 | 2.18% | 634,145 |
| Sep 15, 2025 | 36.01 | 36.94 | 35.90 | 36.78 | 36.66 | 2.20% | 695,550 |
| Sep 12, 2025 | 37.22 | 37.45 | 35.94 | 35.99 | 35.88 | -4.08% | 387,270 |
| Sep 11, 2025 | 36.10 | 37.58 | 35.98 | 37.52 | 37.28 | 3.73% | 558,004 |
| Sep 10, 2025 | 36.16 | 36.72 | 35.56 | 36.17 | 35.94 | -0.66% | 618,264 |
| Sep 9, 2025 | 36.94 | 37.32 | 36.41 | 36.41 | 36.17 | -2.12% | 369,063 |
| Sep 8, 2025 | 37.50 | 37.72 | 36.67 | 37.20 | 36.96 | -0.61% | 506,295 |
| Sep 5, 2025 | 37.80 | 38.23 | 37.03 | 37.43 | 37.19 | 0.21% | 384,973 |
| Sep 4, 2025 | 37.30 | 37.35 | 36.25 | 37.35 | 37.11 | 0.81% | 503,183 |
| Sep 3, 2025 | 36.83 | 37.23 | 36.23 | 37.05 | 36.81 | -0.03% | 568,383 |
| Sep 2, 2025 | 36.99 | 37.28 | 36.79 | 37.06 | 36.82 | -0.96% | 443,895 |
| Aug 29, 2025 | 37.47 | 37.78 | 37.02 | 37.42 | 37.18 | 0.29% | 722,801 |
| Aug 28, 2025 | 36.99 | 37.38 | 36.24 | 37.31 | 37.07 | 1.44% | 1,056,379 |
| Aug 27, 2025 | 36.72 | 37.32 | 36.41 | 36.78 | 36.54 | -0.76% | 1,877,770 |
| Aug 26, 2025 | 36.21 | 37.25 | 36.19 | 37.06 | 36.82 | 1.20% | 844,260 |
| Aug 25, 2025 | 37.78 | 37.85 | 36.50 | 36.62 | 36.38 | -2.29% | 462,444 |
| Aug 22, 2025 | 35.66 | 37.66 | 35.41 | 37.48 | 37.24 | 6.39% | 683,568 |
| Aug 21, 2025 | 34.38 | 35.25 | 34.38 | 35.23 | 35.00 | 0.89% | 343,062 |
| Aug 20, 2025 | 36.00 | 36.00 | 34.92 | 34.92 | 34.69 | -3.51% | 378,180 |
| Aug 19, 2025 | 35.90 | 36.78 | 35.79 | 36.19 | 35.96 | 1.80% | 353,067 |
| Aug 18, 2025 | 35.77 | 35.77 | 35.35 | 35.55 | 35.32 | 0.17% | 311,086 |
| Aug 15, 2025 | 36.13 | 36.19 | 35.47 | 35.49 | 35.26 | -1.22% | 331,108 |
| Aug 14, 2025 | 36.21 | 36.30 | 35.61 | 35.93 | 35.70 | -2.15% | 356,228 |
| Aug 13, 2025 | 35.80 | 36.79 | 35.67 | 36.72 | 36.48 | 2.66% | 351,042 |
| Aug 12, 2025 | 34.63 | 36.03 | 34.51 | 35.77 | 35.54 | 4.16% | 363,892 |
| Aug 11, 2025 | 34.58 | 34.75 | 33.86 | 34.34 | 34.12 | -0.69% | 527,357 |
| Aug 8, 2025 | 34.80 | 34.82 | 34.11 | 34.58 | 34.36 | -0.32% | 409,083 |
| Aug 7, 2025 | 35.37 | 35.58 | 34.62 | 34.69 | 34.47 | -1.78% | 318,552 |
| Aug 6, 2025 | 35.18 | 35.36 | 34.62 | 35.32 | 35.09 | 0.97% | 444,711 |
| Aug 5, 2025 | 34.34 | 35.03 | 34.13 | 34.98 | 34.75 | 1.95% | 624,763 |
| Aug 4, 2025 | 33.39 | 34.72 | 33.39 | 34.31 | 34.09 | 2.11% | 578,004 |
| Aug 1, 2025 | 36.10 | 36.38 | 32.46 | 33.60 | 33.38 | -4.05% | 1,102,049 |
| Jul 31, 2025 | 34.67 | 35.15 | 34.43 | 35.02 | 34.79 | 0.60% | 837,117 |
| Jul 30, 2025 | 36.00 | 36.00 | 34.50 | 34.81 | 34.58 | -2.79% | 738,119 |
| Jul 29, 2025 | 35.54 | 35.87 | 35.01 | 35.81 | 35.58 | 0.53% | 904,799 |
| Jul 28, 2025 | 36.06 | 36.24 | 35.60 | 35.62 | 35.39 | -1.33% | 369,299 |
| Jul 25, 2025 | 37.24 | 37.24 | 35.76 | 36.10 | 35.87 | -1.61% | 900,826 |
| Jul 24, 2025 | 36.17 | 36.72 | 35.90 | 36.69 | 36.45 | 2.14% | 671,629 |
| Jul 23, 2025 | 35.67 | 36.09 | 34.91 | 35.92 | 35.69 | 4.00% | 716,957 |
| Jul 22, 2025 | 34.11 | 34.87 | 34.11 | 34.54 | 34.32 | 1.74% | 494,146 |
| Jul 21, 2025 | 33.89 | 34.61 | 33.89 | 33.95 | 33.73 | 0.24% | 342,105 |
| Jul 18, 2025 | 34.75 | 34.79 | 33.63 | 33.87 | 33.65 | -1.54% | 405,124 |
| Jul 17, 2025 | 34.20 | 34.50 | 33.89 | 34.40 | 34.18 | 1.42% | 483,119 |