Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.05	44.77	43.45	43.75	43.75	-0.34%	1,816,538
Jun 25, 2026	43.23	44.61	43.23	43.90	43.90	2.09%	636,045
Jun 24, 2026	43.12	43.91	42.77	43.00	43.00	-0.44%	868,016
Jun 23, 2026	43.86	44.20	43.00	43.19	43.19	-1.80%	533,171
Jun 22, 2026	44.25	44.93	43.85	43.98	43.98	-0.83%	453,356
Jun 18, 2026	44.20	44.55	43.91	44.35	44.35	1.65%	978,728
Jun 17, 2026	44.89	45.36	43.44	43.63	43.63	-3.45%	677,260
Jun 16, 2026	45.55	45.88	44.87	45.19	45.19	-0.75%	766,746
Jun 15, 2026	46.35	46.35	45.17	45.53	45.53	-1.83%	548,984
Jun 12, 2026	46.07	46.81	44.93	46.38	46.38	1.27%	709,141
Jun 11, 2026	44.86	46.42	44.39	45.80	45.80	3.06%	906,383
Jun 10, 2026	44.44	44.64	43.51	44.44	44.44	-0.94%	657,006
Jun 9, 2026	44.68	45.58	43.77	44.86	44.86	0.56%	735,360
Jun 8, 2026	43.16	44.92	42.63	44.61	44.61	3.91%	719,881
Jun 5, 2026	43.76	43.91	42.85	42.93	42.93	-1.25%	544,539
Jun 4, 2026	43.47	44.08	43.29	43.60	43.48	1.35%	496,141
Jun 3, 2026	43.42	43.85	42.95	43.02	42.90	-1.89%	765,670
Jun 2, 2026	43.81	44.60	43.21	43.85	43.72	0.60%	825,596
Jun 1, 2026	41.27	43.62	40.33	43.59	43.47	4.94%	984,140
May 29, 2026	38.75	41.83	38.75	41.54	41.42	-2.44%	1,116,742
May 28, 2026	42.65	43.00	42.23	42.58	42.46	-1.44%	498,489
May 27, 2026	43.16	43.69	42.97	43.20	43.08	1.01%	670,466
May 26, 2026	41.73	42.83	41.49	42.77	42.65	3.16%	1,219,266
May 22, 2026	40.55	41.70	40.11	41.46	41.34	1.92%	758,067
May 21, 2026	40.14	41.00	39.00	40.68	40.56	-0.17%	872,774
May 20, 2026	38.65	40.99	38.29	40.75	40.63	6.23%	845,402
May 19, 2026	38.38	38.78	37.46	38.36	38.25	0.50%	574,490
May 18, 2026	37.64	38.65	36.91	38.17	38.06	2.20%	968,926
May 15, 2026	36.96	37.91	36.54	37.35	37.24	0.16%	1,017,895
May 14, 2026	37.78	38.53	36.80	37.29	37.18	-1.74%	1,224,009
May 13, 2026	37.11	38.28	36.97	37.95	37.84	3.63%	757,278
May 12, 2026	40.31	40.94	35.47	36.62	36.52	-12.52%	2,294,576
May 11, 2026	42.99	43.29	41.72	41.86	41.74	-2.38%	505,307
May 8, 2026	42.72	43.13	42.07	42.88	42.76	-0.30%	408,828
May 7, 2026	43.67	43.85	42.70	43.01	42.89	-0.51%	680,397
May 6, 2026	42.03	43.48	42.03	43.23	43.11	3.40%	697,043
May 5, 2026	41.22	42.24	40.96	41.81	41.69	1.88%	628,595
May 4, 2026	42.06	42.06	40.77	41.04	40.92	-4.96%	727,504
May 1, 2026	43.90	44.15	43.10	43.18	43.06	-1.48%	487,270
Apr 30, 2026	42.77	43.91	42.32	43.83	43.70	2.48%	559,463
Apr 29, 2026	43.59	44.24	42.24	42.77	42.65	-2.75%	753,193
Apr 28, 2026	43.79	44.23	43.08	43.98	43.85	0.34%	389,086
Apr 27, 2026	42.96	44.02	42.21	43.83	43.70	2.17%	405,707
Apr 24, 2026	43.61	43.68	42.48	42.90	42.78	-1.38%	502,467
Apr 23, 2026	44.20	45.21	42.14	43.50	43.38	-0.82%	845,189
Apr 22, 2026	44.09	44.43	43.38	43.86	43.73	0.07%	917,685
Apr 21, 2026	43.87	44.30	43.26	43.83	43.70	0.80%	696,280
Apr 20, 2026	42.30	43.78	41.43	43.48	43.36	1.92%	865,421
Apr 17, 2026	41.84	42.98	41.38	42.66	42.54	3.24%	944,799
Apr 16, 2026	39.21	41.90	39.21	41.32	41.20	5.27%	863,333
Apr 15, 2026	39.35	39.69	39.05	39.25	39.14	-1.51%	574,098
Apr 14, 2026	39.10	40.22	38.79	39.85	39.74	1.66%	727,037
Apr 13, 2026	38.72	39.30	38.29	39.20	39.09	0.59%	434,333
Apr 10, 2026	38.83	39.61	37.98	38.97	38.86	0.54%	675,449
Apr 9, 2026	38.27	39.17	37.91	38.76	38.65	0.39%	607,246
Apr 8, 2026	38.58	39.21	38.15	38.61	38.50	4.29%	666,035
Apr 7, 2026	36.80	37.22	36.34	37.02	36.91	-0.24%	651,846
Apr 6, 2026	36.28	37.25	36.14	37.11	37.00	1.67%	415,910
Apr 2, 2026	35.84	36.86	35.73	36.50	36.40	-0.30%	390,513
Apr 1, 2026	36.38	37.41	36.24	36.61	36.51	1.58%	480,438
Mar 31, 2026	35.41	36.79	35.39	36.04	35.94	2.13%	652,674
Mar 30, 2026	35.76	36.19	35.06	35.29	35.19	-0.25%	762,814
Mar 27, 2026	35.63	35.86	34.91	35.38	35.28	-2.02%	561,196
Mar 26, 2026	34.89	36.35	34.81	36.11	36.01	-0.66%	801,682
Mar 25, 2026	36.10	36.59	35.00	36.35	36.25	0.78%	708,052
Mar 24, 2026	34.88	36.43	34.71	36.07	35.97	2.15%	624,838
Mar 23, 2026	35.42	36.57	35.28	35.31	35.21	1.39%	675,496
Mar 20, 2026	35.05	35.42	33.83	34.83	34.73	0.91%	1,510,366
Mar 19, 2026	33.10	34.57	32.90	34.51	34.41	2.40%	1,439,435
Mar 18, 2026	33.90	34.44	33.33	33.70	33.60	-1.23%	881,067
Mar 17, 2026	34.60	35.04	33.52	34.12	34.02	-0.09%	948,904
Mar 16, 2026	34.99	35.73	33.92	34.15	34.05	-0.44%	650,377
Mar 13, 2026	35.29	35.56	33.88	34.30	34.20	-1.37%	1,103,838
Mar 12, 2026	36.36	36.72	34.81	34.90	34.68	-5.90%	667,665
Mar 11, 2026	37.99	38.58	37.00	37.09	36.85	-2.91%	601,386
Mar 10, 2026	38.86	39.32	38.16	38.20	37.95	-2.03%	534,095
Mar 9, 2026	38.21	39.19	36.98	38.99	38.74	-0.13%	830,331
Mar 6, 2026	40.71	40.71	38.77	39.04	38.79	-5.52%	1,308,342
Mar 5, 2026	42.62	42.82	41.10	41.32	41.05	-4.02%	811,870
Mar 4, 2026	43.38	43.64	42.37	43.05	42.77	-0.49%	659,298
Mar 3, 2026	41.61	43.65	40.50	43.26	42.98	0.60%	1,121,072
Mar 2, 2026	42.65	43.24	42.03	43.00	42.72	-0.16%	1,064,526
Feb 27, 2026	42.95	43.13	42.20	43.07	42.79	0.12%	1,078,001
Feb 26, 2026	41.34	43.28	41.21	43.02	42.74	4.52%	1,195,088
Feb 25, 2026	41.30	41.71	39.97	41.16	40.89	0.19%	576,645
Feb 24, 2026	41.47	41.80	40.12	41.08	40.82	-0.94%	504,291
Feb 23, 2026	42.83	42.83	41.29	41.47	41.20	-4.16%	724,515
Feb 20, 2026	41.68	44.29	41.38	43.27	42.99	3.67%	1,176,487
Feb 19, 2026	40.77	42.07	40.41	41.74	41.47	1.66%	936,329
Feb 18, 2026	39.86	41.17	39.86	41.06	40.80	3.01%	677,573
Feb 17, 2026	40.02	40.61	39.62	39.86	39.60	0.50%	983,189
Feb 13, 2026	39.50	40.91	39.47	39.66	39.40	-0.85%	1,185,494
Feb 12, 2026	42.99	43.04	37.25	40.00	39.74	-5.95%	3,004,080
Feb 11, 2026	43.57	44.81	42.33	42.53	42.26	-2.00%	1,332,387
Feb 10, 2026	43.18	43.67	42.35	43.40	43.12	2.92%	1,421,431
Feb 9, 2026	42.00	43.27	41.91	42.17	41.90	0.50%	1,581,178
Feb 6, 2026	37.72	44.75	37.17	41.96	41.69	-18.25%	6,631,560
Feb 5, 2026	52.53	53.26	50.59	51.33	51.00	-2.28%	2,240,709
Feb 4, 2026	50.96	52.53	50.78	52.53	52.19	3.92%	948,945
Feb 3, 2026	49.56	51.09	49.56	50.55	50.22	1.75%	561,841