Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	34.13	34.27	33.66	33.71	33.58	-1.52%	305,411
May 27, 2025	33.81	34.40	33.59	34.23	34.10	2.73%	481,246
May 23, 2025	33.25	33.63	33.22	33.32	33.20	-2.14%	412,260
May 22, 2025	34.21	34.21	33.80	34.05	33.92	0.38%	487,434
May 21, 2025	34.99	35.54	33.90	33.92	33.79	-4.45%	461,784
May 20, 2025	35.48	35.79	35.11	35.50	35.37	-0.62%	680,694
May 19, 2025	35.30	35.76	35.14	35.72	35.59	-0.67%	520,335
May 16, 2025	35.81	36.14	35.46	35.96	35.83	0.62%	481,190
May 15, 2025	35.07	35.93	35.07	35.74	35.61	0.76%	466,711
May 14, 2025	35.28	35.64	34.95	35.47	35.34	-0.17%	455,288
May 13, 2025	36.16	36.32	35.49	35.53	35.40	-0.86%	470,053
May 12, 2025	35.35	36.97	34.99	35.84	35.71	7.85%	864,301
May 9, 2025	32.26	34.29	31.52	33.23	33.11	0.30%	920,343
May 8, 2025	32.11	33.46	31.76	33.13	33.01	4.68%	884,399
May 7, 2025	31.82	32.18	31.59	31.65	31.53	1.15%	964,659
May 6, 2025	31.94	32.28	30.75	31.29	31.17	-3.43%	1,491,451
May 5, 2025	32.52	33.26	32.00	32.40	32.28	-1.46%	1,057,285
May 2, 2025	32.38	33.30	32.33	32.88	32.76	2.78%	567,775
May 1, 2025	31.89	32.28	31.40	31.99	31.87	1.27%	490,021
Apr 30, 2025	31.34	31.90	30.84	31.59	31.47	-1.10%	376,792
Apr 29, 2025	32.09	32.22	31.79	31.94	31.82	-1.08%	356,110
Apr 28, 2025	32.36	32.61	31.87	32.29	32.17	0.44%	338,029
Apr 25, 2025	32.83	32.96	31.79	32.15	32.03	-3.92%	521,715
Apr 24, 2025	32.67	33.52	32.56	33.46	33.34	2.20%	407,781
Apr 23, 2025	33.05	34.21	32.63	32.74	32.62	1.61%	762,009
Apr 22, 2025	32.09	32.35	31.65	32.22	32.10	1.83%	426,382
Apr 21, 2025	31.95	31.99	30.97	31.64	31.52	-2.04%	521,178
Apr 17, 2025	31.63	32.61	31.50	32.30	32.18	2.12%	447,112
Apr 16, 2025	32.33	32.55	31.30	31.63	31.51	-3.27%	520,733