Hub Group, Inc. (FRA:HBG)
Germany · Delayed Price · Currency is EUR 34.80
+0.60 (1.75%)
At close: Feb 20, 2026
Hub Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Feb 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Feb 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -6.25% | - |
| Feb 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Feb 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Feb 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.49% | - |
| Feb 6, 2026 | 37.80 | 40.20 | 37.00 | 37.00 | 37.00 | -15.14% | 1,072 |
| Feb 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.81% | - |
| Feb 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Feb 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 6.70% | - |
| Feb 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jan 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Jan 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jan 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Jan 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Jan 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.15% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Jan 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jan 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Jan 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jan 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jan 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jan 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jan 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jan 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Jan 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jan 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Jan 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jan 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Dec 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Dec 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Dec 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Dec 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Dec 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Dec 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Dec 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Dec 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Dec 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Dec 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |