Hub Group, Inc. (HUBG)
NASDAQ: HUBG · Real-Time Price · USD
31.35
-1.05 (-3.24%)
May 6, 2025, 1:36 PM EDT - Market open

Hub Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202531.8232.0131.3131.35--3.24%1,120,237
May 5, 202532.5233.2632.0032.4032.40-1.46%1,057,285
May 2, 202532.3833.3032.3332.8832.882.78%567,775
May 1, 202531.8932.2831.4031.9931.991.27%490,021
Apr 30, 202531.3431.9030.8431.5931.59-1.10%376,792
Apr 29, 202532.0932.2231.7931.9431.94-1.08%356,110
Apr 28, 202532.3632.6131.8732.2932.290.44%338,029
Apr 25, 202532.8332.9631.7932.1532.15-3.92%521,715
Apr 24, 202532.6733.5232.5633.4633.462.20%407,781
Apr 23, 202533.0534.2132.6332.7432.741.61%762,009
Apr 22, 202532.0932.3531.6532.2232.221.83%426,382
Apr 21, 202531.9531.9930.9731.6431.64-2.04%521,178
Apr 17, 202531.6332.6131.5032.3032.302.12%447,112
Apr 16, 202532.3332.5531.3031.6331.63-3.27%520,733
Apr 15, 202533.2333.7332.6332.7032.70-2.21%421,262
Apr 14, 202533.7634.0232.8033.4433.440.60%578,078
Apr 11, 202533.6833.6832.0033.2433.24-1.31%499,531
Apr 10, 202534.1834.4432.7133.6833.68-4.62%746,124
Apr 9, 202531.6535.6631.4135.3135.3110.69%875,889
Apr 8, 202533.5333.9131.5031.9031.90-2.00%776,147
Apr 7, 202532.4934.3431.5932.5532.55-2.49%719,619
Apr 4, 202532.7533.5731.6333.3833.38-1.62%661,737
Apr 3, 202537.2037.2033.7233.9333.93-10.73%550,317
Apr 2, 202537.2238.0636.9538.0138.012.12%292,976
Apr 1, 202537.0137.3436.6537.2237.220.13%426,438
Mar 31, 202536.8537.4736.5037.1737.170.11%501,183
Mar 28, 202537.9338.0637.1337.1337.13-2.37%369,040
Mar 27, 202538.1838.5037.7938.0338.030.05%502,094
Mar 26, 202537.8438.5437.7138.0138.010.77%1,852,680
Mar 25, 202538.0938.4437.5837.7237.72-1.13%714,643
Mar 24, 202537.9738.3137.8338.1538.151.81%575,333
Mar 21, 202536.4037.7036.0437.4737.471.77%3,280,535
Mar 20, 202536.3937.1536.3236.8236.820.14%735,764
Mar 19, 202537.1937.7436.6336.7736.77-1.53%680,906
Mar 18, 202538.0138.0136.8837.3437.34-2.12%880,719
Mar 17, 202537.2938.3637.2938.1538.022.89%813,185
Mar 14, 202536.7737.8436.5037.0836.961.51%746,609
Mar 13, 202537.2338.3036.3436.5336.41-1.51%592,575
Mar 12, 202538.1438.1436.8637.0936.97-2.39%691,833
Mar 11, 202538.4839.9837.8038.0037.87-1.25%785,179
Mar 10, 202539.1739.5038.3038.4838.35-2.24%730,384
Mar 7, 202539.1439.6738.9339.3639.23-0.38%542,674
Mar 6, 202538.7739.7038.7439.5139.380.82%494,595
Mar 5, 202538.9239.7838.7439.1939.060.56%656,591
Mar 4, 202539.5240.4038.8038.9738.84-2.23%476,076
Mar 3, 202541.2641.7039.8039.8639.73-3.02%479,149
Feb 28, 202540.7241.4140.3241.1040.962.01%599,768
Feb 27, 202540.7241.2340.2340.2940.16-1.18%763,375
Feb 26, 202541.9142.2240.5440.7740.63-3.34%645,814
Feb 25, 202541.7242.5940.2142.1842.04-0.12%612,149