Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.59	44.24	42.47	42.73	-	-2.85%	96,184
Apr 28, 2026	43.79	44.23	43.08	43.98	43.98	0.34%	389,086
Apr 27, 2026	42.96	44.02	42.21	43.83	43.83	2.17%	405,707
Apr 24, 2026	43.61	43.68	42.48	42.90	42.90	-1.38%	502,467
Apr 23, 2026	44.20	45.21	42.14	43.50	43.50	-0.82%	845,189
Apr 22, 2026	44.09	44.43	43.38	43.86	43.86	0.07%	917,685
Apr 21, 2026	43.87	44.30	43.26	43.83	43.83	0.80%	696,280
Apr 20, 2026	42.30	43.78	41.43	43.48	43.48	1.92%	865,421
Apr 17, 2026	41.84	42.98	41.38	42.66	42.66	3.24%	944,799
Apr 16, 2026	39.21	41.90	39.21	41.32	41.32	5.27%	863,333
Apr 15, 2026	39.35	39.69	39.05	39.25	39.25	-1.51%	574,098
Apr 14, 2026	39.10	40.22	38.79	39.85	39.85	1.66%	727,037
Apr 13, 2026	38.72	39.30	38.29	39.20	39.20	0.59%	434,333
Apr 10, 2026	38.83	39.61	37.98	38.97	38.97	0.54%	675,449
Apr 9, 2026	38.27	39.17	37.91	38.76	38.76	0.39%	607,246
Apr 8, 2026	38.58	39.21	38.15	38.61	38.61	4.29%	666,035
Apr 7, 2026	36.80	37.22	36.34	37.02	37.02	-0.24%	651,846
Apr 6, 2026	36.28	37.25	36.14	37.11	37.11	1.67%	415,910
Apr 2, 2026	35.84	36.86	35.73	36.50	36.50	-0.30%	390,513
Apr 1, 2026	36.38	37.41	36.24	36.61	36.61	1.58%	480,438
Mar 31, 2026	35.41	36.79	35.39	36.04	36.04	2.13%	652,674
Mar 30, 2026	35.76	36.19	35.06	35.29	35.29	-0.25%	762,814
Mar 27, 2026	35.63	35.86	34.91	35.38	35.38	-2.02%	561,196
Mar 26, 2026	34.89	36.35	34.81	36.11	36.11	-0.66%	801,682
Mar 25, 2026	36.10	36.59	35.00	36.35	36.35	0.78%	708,052
Mar 24, 2026	34.88	36.43	34.71	36.07	36.07	2.15%	624,838
Mar 23, 2026	35.42	36.57	35.28	35.31	35.31	1.39%	675,496
Mar 20, 2026	35.05	35.42	33.83	34.83	34.83	0.91%	1,510,366
Mar 19, 2026	33.10	34.57	32.90	34.51	34.51	2.40%	1,439,435
Mar 18, 2026	33.90	34.44	33.33	33.70	33.70	-1.23%	881,067
Mar 17, 2026	34.60	35.04	33.52	34.12	34.12	-0.09%	948,904
Mar 16, 2026	34.99	35.73	33.92	34.15	34.15	-0.44%	650,377
Mar 13, 2026	35.29	35.56	33.88	34.30	34.30	-1.72%	1,103,838
Mar 12, 2026	36.36	36.72	34.81	34.90	34.78	-5.90%	667,665
Mar 11, 2026	37.99	38.58	37.00	37.09	36.96	-2.91%	601,386
Mar 10, 2026	38.86	39.32	38.16	38.20	38.06	-2.03%	534,095
Mar 9, 2026	38.21	39.19	36.98	38.99	38.85	-0.13%	830,331
Mar 6, 2026	40.71	40.71	38.77	39.04	38.90	-5.52%	1,308,342
Mar 5, 2026	42.62	42.82	41.10	41.32	41.17	-4.02%	811,870
Mar 4, 2026	43.38	43.64	42.37	43.05	42.90	-0.49%	659,298
Mar 3, 2026	41.61	43.65	40.50	43.26	43.11	0.60%	1,121,072
Mar 2, 2026	42.65	43.24	42.03	43.00	42.85	-0.16%	1,064,526
Feb 27, 2026	42.95	43.13	42.20	43.07	42.92	0.12%	1,078,001
Feb 26, 2026	41.34	43.28	41.21	43.02	42.87	4.52%	1,195,088
Feb 25, 2026	41.30	41.71	39.97	41.16	41.01	0.19%	576,645
Feb 24, 2026	41.47	41.80	40.12	41.08	40.93	-0.94%	504,291
Feb 23, 2026	42.83	42.83	41.29	41.47	41.32	-4.16%	724,515
Feb 20, 2026	41.68	44.29	41.38	43.27	43.12	3.67%	1,176,487
Feb 19, 2026	40.77	42.07	40.41	41.74	41.59	1.66%	936,329
Feb 18, 2026	39.86	41.17	39.86	41.06	40.91	3.01%	677,573
Feb 17, 2026	40.02	40.61	39.62	39.86	39.72	0.50%	983,189
Feb 13, 2026	39.50	40.91	39.47	39.66	39.52	-0.85%	1,185,494
Feb 12, 2026	42.99	43.04	37.25	40.00	39.86	-5.95%	3,004,080
Feb 11, 2026	43.57	44.81	42.33	42.53	42.38	-2.00%	1,332,387
Feb 10, 2026	43.18	43.67	42.35	43.40	43.24	2.92%	1,421,431
Feb 9, 2026	42.00	43.27	41.91	42.17	42.02	0.50%	1,581,178
Feb 6, 2026	37.72	44.75	37.17	41.96	41.81	-18.25%	6,631,560
Feb 5, 2026	52.53	53.26	50.59	51.33	51.15	-2.28%	2,240,709
Feb 4, 2026	50.96	52.53	50.78	52.53	52.34	3.92%	948,945
Feb 3, 2026	49.56	51.09	49.56	50.55	50.37	1.75%	561,841
Feb 2, 2026	47.82	49.77	47.70	49.68	49.50	4.41%	513,637
Jan 30, 2026	47.78	48.09	47.14	47.58	47.41	-1.47%	800,861
Jan 29, 2026	47.78	48.37	47.32	48.29	48.12	1.60%	432,088
Jan 28, 2026	47.66	48.15	47.14	47.53	47.36	-	410,799
Jan 27, 2026	47.84	48.30	47.30	47.53	47.36	-0.06%	462,949
Jan 26, 2026	47.62	47.66	47.03	47.56	47.39	0.27%	517,007
Jan 23, 2026	48.04	48.36	47.29	47.43	47.26	-1.74%	377,644
Jan 22, 2026	48.22	48.89	48.16	48.27	48.10	0.71%	371,525
Jan 21, 2026	46.49	48.22	46.10	47.93	47.76	4.24%	377,080
Jan 20, 2026	46.37	46.88	45.90	45.98	45.82	-1.90%	429,315
Jan 16, 2026	47.27	47.57	46.68	46.87	46.70	-1.20%	473,197
Jan 15, 2026	47.50	47.65	47.06	47.44	47.27	0.62%	511,230
Jan 14, 2026	46.71	47.50	46.64	47.15	46.98	0.79%	612,134
Jan 13, 2026	47.63	47.68	46.62	46.78	46.61	-0.81%	527,145
Jan 12, 2026	46.12	47.50	46.12	47.16	46.99	1.48%	818,903
Jan 9, 2026	45.76	46.61	45.46	46.47	46.30	1.40%	631,763
Jan 8, 2026	44.97	45.98	44.76	45.83	45.67	1.80%	535,483
Jan 7, 2026	45.31	45.64	43.96	45.02	44.86	-0.71%	628,880
Jan 6, 2026	44.06	45.36	43.96	45.34	45.18	2.72%	798,289
Jan 5, 2026	42.62	44.54	42.62	44.14	43.98	3.25%	1,016,982
Jan 2, 2026	42.65	42.91	42.20	42.75	42.60	0.33%	476,936
Dec 31, 2025	43.23	43.23	42.55	42.61	42.46	-1.18%	434,554
Dec 30, 2025	43.56	43.75	43.09	43.12	42.97	-1.35%	599,321
Dec 29, 2025	43.97	44.28	43.39	43.71	43.55	-0.57%	568,971
Dec 26, 2025	43.63	44.09	43.26	43.96	43.80	0.07%	370,497
Dec 24, 2025	43.95	44.08	43.66	43.93	43.77	-	245,260
Dec 23, 2025	43.72	43.99	43.50	43.93	43.77	0.25%	452,606
Dec 22, 2025	43.81	44.33	43.55	43.82	43.66	0.02%	799,379
Dec 19, 2025	43.81	44.03	43.35	43.81	43.65	-0.82%	1,940,142
Dec 18, 2025	43.59	44.46	43.20	44.17	44.01	1.96%	893,971
Dec 17, 2025	43.23	43.76	43.00	43.32	43.16	-0.18%	899,535
Dec 16, 2025	42.87	44.04	42.87	43.40	43.24	0.42%	1,317,553
Dec 15, 2025	42.65	43.34	42.50	43.22	43.07	1.05%	1,024,802
Dec 12, 2025	43.81	43.94	42.37	42.77	42.62	-1.95%	1,372,362
Dec 11, 2025	43.25	43.95	43.20	43.62	43.46	1.00%	1,264,579
Dec 10, 2025	41.48	43.35	41.15	43.19	43.04	4.32%	990,755
Dec 9, 2025	41.23	41.75	40.70	41.40	41.25	0.53%	596,104
Dec 8, 2025	41.60	42.34	40.95	41.18	41.03	-0.24%	803,644
Dec 5, 2025	39.85	41.31	39.70	41.28	41.13	4.11%	1,086,738
Dec 4, 2025	39.85	40.10	39.44	39.65	39.38	-0.65%	523,627