Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	37.53	37.93	36.88	37.07	-	-2.83%	250,056
Mar 17, 2025	37.29	38.36	37.29	38.15	38.15	2.89%	813,185
Mar 14, 2025	36.77	37.84	36.50	37.08	37.08	1.51%	746,609
Mar 13, 2025	37.23	38.30	36.34	36.53	36.53	-1.51%	592,575
Mar 12, 2025	38.14	38.14	36.86	37.09	37.09	-2.39%	691,833
Mar 11, 2025	38.48	39.98	37.80	38.00	38.00	-1.25%	785,179
Mar 10, 2025	39.17	39.50	38.30	38.48	38.48	-2.24%	730,384
Mar 7, 2025	39.14	39.67	38.93	39.36	39.36	-0.38%	542,674
Mar 6, 2025	38.77	39.70	38.74	39.51	39.51	0.82%	494,595
Mar 5, 2025	38.92	39.78	38.74	39.19	39.19	0.56%	656,591
Mar 4, 2025	39.52	40.40	38.80	38.97	38.97	-2.23%	476,076
Mar 3, 2025	41.26	41.70	39.80	39.86	39.86	-3.02%	479,149
Feb 28, 2025	40.72	41.41	40.32	41.10	41.10	2.01%	599,768
Feb 27, 2025	40.72	41.23	40.23	40.29	40.29	-1.18%	763,375
Feb 26, 2025	41.91	42.22	40.54	40.77	40.77	-3.34%	645,814
Feb 25, 2025	41.72	42.59	40.21	42.18	42.18	-0.12%	612,149
Feb 24, 2025	43.28	43.59	42.21	42.23	42.23	-2.09%	1,189,666
Feb 21, 2025	42.59	43.37	41.79	43.13	43.13	0.35%	1,015,283
Feb 20, 2025	42.60	43.05	42.00	42.98	42.98	-0.05%	646,694
Feb 19, 2025	42.64	43.08	42.45	43.00	43.00	-0.35%	660,646
Feb 18, 2025	42.11	43.48	41.61	43.15	43.15	0.44%	585,605
Feb 14, 2025	42.79	43.14	42.31	42.96	42.96	0.94%	419,303
Feb 13, 2025	42.10	42.60	41.62	42.56	42.56	1.09%	573,455
Feb 12, 2025	42.41	42.61	42.00	42.10	42.10	-1.34%	530,577
Feb 11, 2025	41.72	42.75	41.50	42.67	42.67	2.20%	616,281
Feb 10, 2025	41.53	41.94	40.69	41.75	41.75	0.72%	826,434
Feb 7, 2025	42.00	43.49	41.15	41.45	41.45	-4.23%	1,313,503
Feb 6, 2025	43.73	44.39	43.20	43.28	43.28	-1.16%	846,097
Feb 5, 2025	43.97	44.42	43.59	43.79	43.79	-0.07%	461,543
Feb 4, 2025	43.27	44.04	42.95	43.82	43.82	1.27%	329,057
Feb 3, 2025	43.71	44.76	43.08	43.27	43.27	-3.00%	355,667
Jan 31, 2025	44.97	45.93	44.33	44.61	44.61	-0.69%	287,546
Jan 30, 2025	44.86	45.32	44.45	44.92	44.92	-0.20%	298,359
Jan 29, 2025	45.17	45.65	44.89	45.01	45.01	-0.86%	235,136
Jan 28, 2025	45.82	46.15	45.31	45.40	45.40	-1.07%	347,046
Jan 27, 2025	45.22	46.28	45.17	45.89	45.89	1.48%	405,181
Jan 24, 2025	45.20	45.45	44.78	45.22	45.22	-0.53%	371,844
Jan 23, 2025	45.41	45.87	45.01	45.46	45.46	1.02%	447,373
Jan 22, 2025	45.33	45.51	44.60	45.00	45.00	-1.27%	307,063
Jan 21, 2025	45.00	45.63	44.85	45.58	45.58	1.67%	384,190
Jan 17, 2025	46.48	46.48	44.68	44.83	44.83	-3.55%	673,967
Jan 16, 2025	45.86	46.63	45.05	46.48	46.48	1.29%	943,197
Jan 15, 2025	46.02	46.26	45.30	45.89	45.89	2.16%	478,254
Jan 14, 2025	44.12	44.97	44.01	44.92	44.92	2.79%	417,936
Jan 13, 2025	42.61	43.85	42.04	43.70	43.70	1.42%	302,634
Jan 10, 2025	43.28	43.94	42.85	43.09	43.09	-2.45%	330,479
Jan 8, 2025	43.88	44.39	43.45	44.17	44.17	0.11%	302,069
Jan 7, 2025	44.50	44.63	43.88	44.12	44.12	-0.43%	356,098
Jan 6, 2025	44.91	45.55	44.09	44.31	44.31	-1.36%	373,974
Jan 3, 2025	44.95	45.20	43.85	44.92	44.92	1.70%	347,880