Hub Group, Inc. (HUBG)
NASDAQ: HUBG · Real-Time Price · USD
34.58
-0.11 (-0.32%)
At close: Aug 8, 2025, 4:00 PM
34.65
+0.07 (0.20%)
After-hours: Aug 8, 2025, 4:04 PM EDT
Hub Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 34.80 | 34.82 | 34.11 | 34.58 | 34.58 | -0.32% | 409,083 |
Aug 7, 2025 | 35.37 | 35.58 | 34.62 | 34.69 | 34.69 | -1.78% | 318,552 |
Aug 6, 2025 | 35.18 | 35.36 | 34.62 | 35.32 | 35.32 | 0.97% | 444,711 |
Aug 5, 2025 | 34.34 | 35.03 | 34.13 | 34.98 | 34.98 | 1.95% | 624,763 |
Aug 4, 2025 | 33.39 | 34.72 | 33.39 | 34.31 | 34.31 | 2.11% | 578,004 |
Aug 1, 2025 | 36.10 | 36.38 | 32.46 | 33.60 | 33.60 | -4.05% | 1,102,049 |
Jul 31, 2025 | 34.67 | 35.15 | 34.43 | 35.02 | 35.02 | 0.60% | 837,117 |
Jul 30, 2025 | 36.00 | 36.00 | 34.50 | 34.81 | 34.81 | -2.79% | 738,119 |
Jul 29, 2025 | 35.54 | 35.87 | 35.01 | 35.81 | 35.81 | 0.53% | 904,799 |
Jul 28, 2025 | 36.06 | 36.24 | 35.60 | 35.62 | 35.62 | -1.33% | 369,299 |
Jul 25, 2025 | 37.24 | 37.24 | 35.76 | 36.10 | 36.10 | -1.61% | 900,826 |
Jul 24, 2025 | 36.17 | 36.72 | 35.90 | 36.69 | 36.69 | 2.14% | 671,629 |
Jul 23, 2025 | 35.67 | 36.09 | 34.91 | 35.92 | 35.92 | 4.00% | 716,957 |
Jul 22, 2025 | 34.11 | 34.87 | 34.11 | 34.54 | 34.54 | 1.74% | 494,146 |
Jul 21, 2025 | 33.89 | 34.61 | 33.89 | 33.95 | 33.95 | 0.24% | 342,105 |
Jul 18, 2025 | 34.75 | 34.79 | 33.63 | 33.87 | 33.87 | -1.54% | 405,124 |
Jul 17, 2025 | 34.20 | 34.50 | 33.89 | 34.40 | 34.40 | 1.42% | 483,119 |
Jul 16, 2025 | 34.58 | 34.63 | 33.60 | 33.92 | 33.92 | -0.47% | 456,230 |
Jul 15, 2025 | 35.15 | 35.15 | 34.05 | 34.08 | 34.08 | -2.68% | 547,422 |
Jul 14, 2025 | 35.63 | 35.96 | 34.85 | 35.02 | 35.02 | -1.77% | 469,329 |
Jul 11, 2025 | 36.18 | 36.39 | 35.37 | 35.65 | 35.65 | -2.68% | 467,306 |
Jul 10, 2025 | 35.44 | 36.85 | 35.29 | 36.63 | 36.63 | 3.42% | 650,967 |
Jul 9, 2025 | 35.32 | 35.54 | 34.72 | 35.42 | 35.42 | 0.20% | 443,738 |
Jul 8, 2025 | 34.72 | 35.73 | 34.72 | 35.35 | 35.35 | 1.58% | 365,196 |
Jul 7, 2025 | 35.53 | 35.86 | 34.70 | 34.80 | 34.80 | -2.68% | 402,001 |
Jul 3, 2025 | 36.55 | 36.55 | 35.45 | 35.76 | 35.76 | -0.86% | 324,754 |
Jul 2, 2025 | 35.10 | 36.09 | 34.74 | 36.07 | 36.07 | 2.88% | 601,615 |
Jul 1, 2025 | 33.64 | 36.22 | 33.60 | 35.06 | 35.06 | 4.88% | 985,059 |
Jun 30, 2025 | 34.22 | 34.33 | 33.38 | 33.43 | 33.43 | -1.88% | 675,454 |
Jun 27, 2025 | 33.83 | 34.22 | 33.64 | 34.07 | 34.07 | 1.19% | 640,593 |
Jun 26, 2025 | 33.36 | 33.73 | 33.17 | 33.67 | 33.67 | 1.48% | 580,447 |
Jun 25, 2025 | 33.62 | 33.70 | 33.03 | 33.18 | 33.18 | -1.63% | 659,080 |
Jun 24, 2025 | 33.86 | 34.12 | 33.38 | 33.73 | 33.73 | 0.87% | 466,493 |
Jun 23, 2025 | 32.85 | 33.46 | 32.49 | 33.44 | 33.44 | 1.52% | 344,367 |
Jun 20, 2025 | 32.99 | 33.18 | 32.70 | 32.94 | 32.82 | 0.49% | 1,153,635 |
Jun 18, 2025 | 33.08 | 33.25 | 32.69 | 32.78 | 32.66 | - | 448,644 |
Jun 17, 2025 | 33.03 | 33.26 | 32.66 | 32.78 | 32.66 | -1.86% | 395,586 |
Jun 16, 2025 | 33.27 | 33.60 | 32.94 | 33.40 | 33.28 | 1.52% | 613,515 |
Jun 13, 2025 | 32.91 | 33.36 | 32.69 | 32.90 | 32.78 | -1.97% | 439,528 |
Jun 12, 2025 | 33.11 | 33.57 | 32.83 | 33.56 | 33.44 | 0.24% | 420,248 |
Jun 11, 2025 | 34.36 | 34.42 | 33.40 | 33.48 | 33.36 | -2.42% | 536,502 |
Jun 10, 2025 | 34.11 | 34.77 | 33.88 | 34.31 | 34.18 | 1.42% | 492,861 |
Jun 9, 2025 | 33.83 | 34.27 | 33.55 | 33.83 | 33.70 | 0.42% | 390,974 |
Jun 6, 2025 | 33.89 | 34.30 | 33.53 | 33.69 | 33.57 | 0.93% | 339,728 |
Jun 5, 2025 | 33.68 | 33.80 | 33.26 | 33.38 | 33.26 | -1.21% | 294,152 |
Jun 4, 2025 | 34.08 | 34.17 | 33.71 | 33.79 | 33.66 | -0.91% | 339,958 |
Jun 3, 2025 | 33.40 | 34.16 | 32.87 | 34.10 | 33.97 | 2.99% | 422,179 |
Jun 2, 2025 | 33.80 | 33.99 | 32.94 | 33.11 | 32.99 | -1.78% | 444,419 |
May 30, 2025 | 33.93 | 34.24 | 33.60 | 33.71 | 33.58 | -1.00% | 523,345 |
May 29, 2025 | 34.05 | 34.21 | 33.54 | 34.05 | 33.92 | 1.01% | 438,884 |