Hub Group, Inc. (FRA:HBG)
Germany · Delayed Price · Currency is EUR 36.80
+1.60 (4.55%)
At close: Jun 2, 2026
FRA:HBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.55% | - |
| Jun 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | - |
| May 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| May 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| May 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| May 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| May 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| May 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.52% | - |
| May 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| May 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| May 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| May 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -11.49% | - |
| May 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| May 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| May 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| May 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| May 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Apr 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Apr 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Apr 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Apr 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Apr 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Apr 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Apr 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Apr 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.49% | - |
| Apr 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Apr 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Apr 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Apr 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Apr 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Apr 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Apr 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Apr 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Mar 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Mar 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Mar 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 20, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 4.17% | 120 |