Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.01	51.11	49.62	51.01	51.01	2.12%	749,440
Nov 21, 2024	50.38	50.85	49.47	49.95	49.95	-0.60%	819,627
Nov 20, 2024	49.70	50.44	49.13	50.25	50.25	0.50%	1,193,856
Nov 19, 2024	49.46	50.16	49.44	50.00	50.00	-0.06%	987,594
Nov 18, 2024	49.64	50.49	49.24	50.03	50.03	0.75%	893,867
Nov 15, 2024	50.10	50.83	49.23	49.66	49.66	-0.44%	1,268,105
Nov 14, 2024	50.58	50.62	49.43	49.88	49.88	-0.54%	631,798
Nov 13, 2024	49.31	50.18	48.79	50.15	50.15	1.72%	510,080
Nov 12, 2024	49.80	50.03	48.91	49.30	49.30	-1.32%	783,022
Nov 11, 2024	48.93	50.20	48.93	49.96	49.96	3.29%	545,615
Nov 8, 2024	47.57	48.86	47.23	48.37	48.37	1.77%	542,839
Nov 7, 2024	49.10	49.10	47.42	47.53	47.53	-3.39%	459,464
Nov 6, 2024	47.32	49.26	47.32	49.20	49.20	8.54%	643,282
Nov 5, 2024	43.81	45.39	43.81	45.33	45.33	2.91%	411,651
Nov 4, 2024	43.21	44.57	43.20	44.05	44.05	1.85%	493,610
Nov 1, 2024	43.44	43.75	42.55	43.25	43.25	-0.32%	491,369
Oct 31, 2024	39.38	43.93	38.16	43.39	43.39	-0.82%	697,847
Oct 30, 2024	43.25	44.55	43.25	43.75	43.75	0.60%	439,318
Oct 29, 2024	43.34	43.75	43.21	43.49	43.49	-0.46%	190,853
Oct 28, 2024	43.62	43.89	43.45	43.69	43.69	0.78%	154,780
Oct 25, 2024	43.50	43.67	43.09	43.35	43.35	0.72%	207,019
Oct 24, 2024	43.01	43.49	42.74	43.04	43.04	0.99%	317,844
Oct 23, 2024	43.02	43.15	42.56	42.62	42.62	-1.11%	246,568
Oct 22, 2024	43.25	43.60	43.00	43.10	43.10	-0.46%	278,185
Oct 21, 2024	44.01	44.01	43.13	43.30	43.30	-2.19%	389,805
Oct 18, 2024	44.43	44.54	43.86	44.27	44.27	0.11%	301,201
Oct 17, 2024	45.22	45.22	43.54	44.22	44.22	-2.51%	433,796
Oct 16, 2024	45.29	45.99	45.06	45.36	45.36	2.49%	414,431
Oct 15, 2024	43.91	45.47	43.90	44.26	44.26	0.39%	754,950
Oct 14, 2024	43.25	44.14	42.98	44.09	44.09	1.33%	383,330
Oct 11, 2024	42.51	43.68	42.51	43.51	43.51	3.23%	360,914
Oct 10, 2024	41.87	42.83	41.83	42.15	42.15	-0.26%	563,987
Oct 9, 2024	42.59	42.64	42.19	42.26	42.26	-0.61%	567,763
Oct 8, 2024	42.89	42.89	42.28	42.52	42.52	0.12%	405,396
Oct 7, 2024	42.01	42.71	41.77	42.47	42.47	0.17%	426,773
Oct 4, 2024	43.42	43.45	42.34	42.40	42.40	-1.03%	356,149
Oct 3, 2024	43.76	43.76	42.81	42.84	42.84	-2.33%	374,600
Oct 2, 2024	44.21	44.55	43.79	43.86	43.86	-1.06%	627,278
Oct 1, 2024	45.40	45.70	44.03	44.33	44.33	-2.46%	525,047
Sep 30, 2024	45.23	46.09	45.13	45.45	45.45	0.60%	430,048
Sep 27, 2024	45.41	46.03	44.90	45.18	45.18	0.65%	437,380
Sep 26, 2024	45.80	46.23	44.75	44.89	44.89	-0.44%	494,971
Sep 25, 2024	46.00	46.16	45.02	45.09	45.09	-2.06%	512,878
Sep 24, 2024	45.52	46.39	45.27	46.04	46.04	1.86%	432,587
Sep 23, 2024	46.10	46.11	45.14	45.20	45.20	-1.01%	462,536
Sep 20, 2024	46.21	46.34	45.41	45.66	45.66	-2.19%	1,486,045
Sep 19, 2024	46.22	46.83	45.59	46.68	46.68	3.32%	507,116
Sep 18, 2024	45.07	46.13	44.87	45.18	45.18	-0.09%	472,451
Sep 17, 2024	45.33	45.78	44.80	45.22	45.22	0.91%	418,732
Sep 16, 2024	45.03	45.33	44.36	44.81	44.81	0.07%	331,423
Sep 13, 2024	44.89	45.47	44.71	44.78	44.78	1.17%	272,224
Sep 12, 2024	43.73	44.28	43.37	44.26	44.26	0.91%	317,657
Sep 11, 2024	43.85	44.01	42.57	43.86	43.86	-0.54%	343,521
Sep 10, 2024	43.99	44.20	43.39	44.10	44.10	0.59%	430,418
Sep 9, 2024	44.24	44.46	43.79	43.84	43.84	-1.24%	434,499
Sep 6, 2024	44.96	45.54	44.07	44.39	44.39	-1.84%	246,790
Sep 5, 2024	45.99	46.06	44.28	45.22	45.09	-1.55%	446,502
Sep 4, 2024	45.81	46.18	45.20	45.93	45.80	0.04%	316,442
Sep 3, 2024	46.49	46.49	45.35	45.91	45.78	-2.59%	645,433
Aug 30, 2024	46.04	47.25	45.72	47.13	47.00	3.38%	1,086,054
Aug 29, 2024	45.73	46.21	45.32	45.59	45.46	0.46%	546,147
Aug 28, 2024	43.53	45.79	43.53	45.38	45.25	4.15%	684,332
Aug 27, 2024	43.86	44.11	43.04	43.57	43.45	-0.89%	353,461
Aug 26, 2024	43.97	44.38	43.57	43.96	43.84	0.62%	360,101
Aug 23, 2024	43.36	44.06	43.14	43.69	43.57	1.53%	318,813
Aug 22, 2024	43.17	43.61	42.82	43.03	42.91	-0.58%	286,251
Aug 21, 2024	43.42	43.72	43.11	43.28	43.16	1.00%	347,047
Aug 20, 2024	43.31	43.48	42.70	42.85	42.73	-1.06%	306,165
Aug 19, 2024	43.39	43.55	43.06	43.31	43.19	0.16%	360,149
Aug 16, 2024	43.21	43.78	43.04	43.24	43.12	-0.35%	217,553
Aug 15, 2024	43.10	44.15	43.09	43.39	43.27	3.02%	369,949
Aug 14, 2024	42.77	42.89	42.07	42.12	42.00	-1.22%	261,533
Aug 13, 2024	42.43	42.75	42.01	42.64	42.52	1.43%	276,418
Aug 12, 2024	42.74	42.74	41.88	42.04	41.92	-1.64%	343,306
Aug 9, 2024	43.50	43.78	42.49	42.74	42.62	-1.54%	519,696
Aug 8, 2024	43.07	43.52	42.76	43.41	43.29	2.38%	529,196
Aug 7, 2024	43.69	44.00	42.32	42.40	42.28	-1.14%	533,117
Aug 6, 2024	42.41	43.86	42.27	42.89	42.77	1.13%	665,796
Aug 5, 2024	40.41	42.81	39.02	42.41	42.29	-0.28%	533,501
Aug 2, 2024	39.48	46.09	38.07	42.53	42.41	-7.94%	877,011
Aug 1, 2024	47.14	48.39	45.58	46.20	46.07	-1.22%	620,579
Jul 31, 2024	46.44	47.55	45.60	46.77	46.64	1.04%	382,883
Jul 30, 2024	46.15	46.69	45.83	46.29	46.16	0.96%	350,646
Jul 29, 2024	46.12	46.61	45.50	45.85	45.72	-0.09%	265,294
Jul 26, 2024	46.39	46.60	45.21	45.89	45.76	0.17%	232,416
Jul 25, 2024	44.77	46.35	44.76	45.81	45.68	3.20%	499,770
Jul 24, 2024	44.85	45.48	44.36	44.39	44.27	-0.96%	375,601
Jul 23, 2024	44.82	45.21	44.52	44.82	44.69	-0.58%	352,313
Jul 22, 2024	44.76	45.23	44.34	45.08	44.95	0.85%	343,785
Jul 19, 2024	45.03	45.05	43.95	44.70	44.57	-0.51%	450,166
Jul 18, 2024	44.97	45.98	42.00	44.93	44.80	-2.30%	460,772
Jul 17, 2024	46.36	47.31	45.90	45.99	45.86	-1.86%	703,385
Jul 16, 2024	44.90	46.89	44.58	46.86	46.73	5.11%	589,512
Jul 15, 2024	44.67	45.33	44.25	44.58	44.46	0.25%	453,854
Jul 12, 2024	43.76	44.93	43.48	44.47	44.35	2.35%	494,044
Jul 11, 2024	42.66	43.70	42.19	43.45	43.33	3.70%	389,509
Jul 10, 2024	41.47	41.98	41.38	41.90	41.78	1.53%	366,947
Jul 9, 2024	41.61	41.98	41.18	41.27	41.15	-1.81%	417,065
Jul 8, 2024	42.47	42.64	41.83	42.03	41.91	-0.99%	329,687
Jul 5, 2024	42.81	42.90	42.15	42.45	42.33	-1.60%	348,886