Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	37.80	38.23	37.03	37.43	37.30	0.21%	384,973
Sep 4, 2025	37.30	37.35	36.25	37.35	37.22	0.81%	503,183
Sep 3, 2025	36.83	37.23	36.23	37.05	36.92	-0.03%	568,383
Sep 2, 2025	36.99	37.28	36.79	37.06	36.93	-0.96%	443,895
Aug 29, 2025	37.47	37.78	37.02	37.42	37.29	0.29%	722,801
Aug 28, 2025	36.99	37.38	36.24	37.31	37.18	1.44%	1,056,379
Aug 27, 2025	36.72	37.32	36.41	36.78	36.65	-0.76%	1,877,770
Aug 26, 2025	36.21	37.25	36.19	37.06	36.93	1.20%	844,260
Aug 25, 2025	37.78	37.85	36.50	36.62	36.49	-2.29%	462,444
Aug 22, 2025	35.66	37.66	35.41	37.48	37.35	6.39%	683,568
Aug 21, 2025	34.38	35.25	34.38	35.23	35.11	0.89%	343,062
Aug 20, 2025	36.00	36.00	34.92	34.92	34.80	-3.51%	378,180
Aug 19, 2025	35.90	36.78	35.79	36.19	36.07	1.80%	353,067
Aug 18, 2025	35.77	35.77	35.35	35.55	35.43	0.17%	311,086
Aug 15, 2025	36.13	36.19	35.47	35.49	35.37	-1.22%	331,108
Aug 14, 2025	36.21	36.30	35.61	35.93	35.81	-2.15%	356,228
Aug 13, 2025	35.80	36.79	35.67	36.72	36.59	2.66%	351,042
Aug 12, 2025	34.63	36.03	34.51	35.77	35.65	4.16%	363,892
Aug 11, 2025	34.58	34.75	33.86	34.34	34.22	-0.69%	527,357
Aug 8, 2025	34.80	34.82	34.11	34.58	34.46	-0.32%	409,083
Aug 7, 2025	35.37	35.58	34.62	34.69	34.57	-1.78%	318,552
Aug 6, 2025	35.18	35.36	34.62	35.32	35.20	0.97%	444,711
Aug 5, 2025	34.34	35.03	34.13	34.98	34.86	1.95%	624,763
Aug 4, 2025	33.39	34.72	33.39	34.31	34.19	2.11%	578,004
Aug 1, 2025	36.10	36.38	32.46	33.60	33.48	-4.05%	1,102,049
Jul 31, 2025	34.67	35.15	34.43	35.02	34.90	0.60%	837,117
Jul 30, 2025	36.00	36.00	34.50	34.81	34.69	-2.79%	738,119
Jul 29, 2025	35.54	35.87	35.01	35.81	35.69	0.53%	904,799
Jul 28, 2025	36.06	36.24	35.60	35.62	35.50	-1.33%	369,299
Jul 25, 2025	37.24	37.24	35.76	36.10	35.98	-1.61%	900,826
Jul 24, 2025	36.17	36.72	35.90	36.69	36.56	2.14%	671,629
Jul 23, 2025	35.67	36.09	34.91	35.92	35.80	4.00%	716,957
Jul 22, 2025	34.11	34.87	34.11	34.54	34.42	1.74%	494,146
Jul 21, 2025	33.89	34.61	33.89	33.95	33.83	0.24%	342,105
Jul 18, 2025	34.75	34.79	33.63	33.87	33.75	-1.54%	405,124