Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.28	35.61	35.03	35.54	35.54	-0.17%	415,449
Nov 13, 2025	35.88	36.22	35.27	35.60	35.60	-1.00%	498,837
Nov 12, 2025	35.62	36.51	35.57	35.96	35.96	0.90%	531,733
Nov 11, 2025	35.41	35.81	34.65	35.64	35.64	0.62%	603,938
Nov 10, 2025	35.91	35.91	34.86	35.42	35.42	-0.76%	427,090
Nov 7, 2025	34.66	35.76	34.53	35.69	35.69	2.65%	592,138
Nov 6, 2025	35.41	35.61	34.50	34.77	34.77	-2.66%	361,334
Nov 5, 2025	35.28	36.08	34.83	35.72	35.72	0.70%	610,274
Nov 4, 2025	35.28	36.06	34.80	35.47	35.47	-0.08%	833,196
Nov 3, 2025	36.47	36.49	35.42	35.50	35.50	-3.61%	864,162
Oct 31, 2025	35.61	37.45	35.28	36.83	36.83	3.86%	1,306,808
Oct 30, 2025	35.99	36.15	35.11	35.46	35.46	-0.73%	924,425
Oct 29, 2025	35.76	36.52	35.41	35.72	35.72	-0.03%	457,802
Oct 28, 2025	36.33	36.33	35.59	35.73	35.73	-1.08%	420,426
Oct 27, 2025	35.78	36.53	35.67	36.12	36.12	1.40%	372,404
Oct 24, 2025	35.40	36.00	35.13	35.62	35.62	1.28%	462,356
Oct 23, 2025	35.78	35.94	34.57	35.17	35.17	-2.25%	796,787
Oct 22, 2025	37.04	37.16	35.56	35.98	35.98	-3.07%	557,001
Oct 21, 2025	36.96	37.49	36.85	37.12	37.12	0.08%	439,347
Oct 20, 2025	36.72	37.51	36.58	37.09	37.09	1.59%	496,823
Oct 17, 2025	36.47	36.87	36.00	36.51	36.51	-0.41%	646,166
Oct 16, 2025	35.86	37.11	35.50	36.66	36.66	5.80%	1,221,133
Oct 15, 2025	34.80	35.18	34.57	34.65	34.65	-0.35%	570,579
Oct 14, 2025	33.99	35.02	33.76	34.77	34.77	3.27%	530,408
Oct 13, 2025	33.55	33.82	33.33	33.67	33.67	1.66%	464,598
Oct 10, 2025	35.50	35.50	32.97	33.12	33.12	-5.64%	734,521
Oct 9, 2025	36.03	36.03	35.06	35.10	35.10	-2.72%	610,457
Oct 8, 2025	33.92	36.28	33.92	36.08	36.08	5.28%	798,091
Oct 7, 2025	34.64	34.87	33.91	34.27	34.27	-1.38%	649,225
Oct 6, 2025	34.19	34.86	33.95	34.75	34.75	1.73%	551,068
Oct 3, 2025	34.26	35.04	33.95	34.16	34.16	0.83%	634,859
Oct 2, 2025	33.32	34.24	33.32	33.88	33.88	1.04%	481,725
Oct 1, 2025	34.11	34.60	33.49	33.53	33.53	-2.64%	666,998
Sep 30, 2025	34.31	34.45	33.87	34.44	34.44	-0.35%	651,032
Sep 29, 2025	34.99	34.99	34.29	34.56	34.56	-0.26%	637,947
Sep 26, 2025	34.79	35.15	34.20	34.65	34.65	0.06%	679,521
Sep 25, 2025	34.46	34.73	34.21	34.63	34.63	-	539,174
Sep 24, 2025	35.35	35.91	34.56	34.63	34.63	-3.08%	548,482
Sep 23, 2025	35.21	35.90	35.21	35.73	35.73	1.42%	496,964
Sep 22, 2025	35.53	35.65	35.01	35.23	35.23	-1.15%	558,859
Sep 19, 2025	37.15	37.16	35.54	35.64	35.64	-4.04%	1,933,134
Sep 18, 2025	37.17	37.51	36.74	37.14	37.14	0.90%	722,671
Sep 17, 2025	37.58	38.18	36.46	36.81	36.81	-2.05%	919,466
Sep 16, 2025	36.86	37.66	36.68	37.58	37.58	2.18%	634,145
Sep 15, 2025	36.01	36.94	35.90	36.78	36.78	2.20%	695,550
Sep 12, 2025	37.22	37.45	35.94	35.99	35.99	-4.08%	387,270
Sep 11, 2025	36.10	37.58	35.98	37.52	37.39	3.73%	558,004
Sep 10, 2025	36.16	36.72	35.56	36.17	36.05	-0.66%	618,264
Sep 9, 2025	36.94	37.32	36.41	36.41	36.28	-2.12%	369,063
Sep 8, 2025	37.50	37.72	36.67	37.20	37.07	-0.61%	506,295