Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	46.49	48.22	46.10	47.93	47.93	4.24%	377,075
Jan 20, 2026	46.37	46.88	45.90	45.98	45.98	-1.90%	429,255
Jan 16, 2026	47.27	47.57	46.68	46.87	46.87	-1.20%	453,570
Jan 15, 2026	47.50	47.65	47.06	47.44	47.44	0.62%	509,682
Jan 14, 2026	46.71	47.50	46.64	47.15	47.15	0.79%	612,134
Jan 13, 2026	47.63	47.68	46.62	46.78	46.78	-0.81%	527,140
Jan 12, 2026	46.12	47.50	46.12	47.16	47.16	1.48%	818,884
Jan 9, 2026	45.76	46.61	45.46	46.47	46.47	1.40%	631,737
Jan 8, 2026	44.97	45.98	44.76	45.83	45.83	1.80%	535,483
Jan 7, 2026	45.31	45.64	43.96	45.02	45.02	-0.71%	628,880
Jan 6, 2026	44.06	45.36	43.96	45.34	45.34	2.72%	798,289
Jan 5, 2026	42.62	44.54	42.62	44.14	44.14	3.25%	1,016,982
Jan 2, 2026	42.65	42.91	42.20	42.75	42.75	0.33%	476,536
Dec 31, 2025	43.23	43.23	42.55	42.61	42.61	-1.18%	434,554
Dec 30, 2025	43.56	43.75	43.09	43.12	43.12	-1.35%	586,083
Dec 29, 2025	43.97	44.28	43.39	43.71	43.71	-0.57%	568,941
Dec 26, 2025	43.63	44.09	43.26	43.96	43.96	0.07%	370,497
Dec 24, 2025	43.95	44.08	43.66	43.93	43.93	-	245,257
Dec 23, 2025	43.72	43.99	43.50	43.93	43.93	0.25%	452,606
Dec 22, 2025	43.81	44.33	43.55	43.82	43.82	0.02%	799,379
Dec 19, 2025	43.81	44.03	43.35	43.81	43.81	-0.82%	1,921,385
Dec 18, 2025	43.59	44.46	43.20	44.17	44.17	1.96%	893,971
Dec 17, 2025	43.23	43.76	43.00	43.32	43.32	-0.18%	899,535
Dec 16, 2025	42.87	44.04	42.87	43.40	43.40	0.42%	1,317,553
Dec 15, 2025	42.65	43.34	42.50	43.22	43.22	1.05%	1,024,802
Dec 12, 2025	43.81	43.94	42.37	42.77	42.77	-1.95%	1,372,362
Dec 11, 2025	43.25	43.95	43.20	43.62	43.62	1.00%	1,264,579
Dec 10, 2025	41.48	43.35	41.15	43.19	43.19	4.32%	990,755
Dec 9, 2025	41.23	41.75	40.70	41.40	41.40	0.53%	596,104
Dec 8, 2025	41.60	42.34	40.95	41.18	41.18	-0.24%	803,644
Dec 5, 2025	39.85	41.31	39.70	41.28	41.28	4.11%	1,086,738
Dec 4, 2025	39.85	40.10	39.44	39.65	39.53	-0.65%	523,627
Dec 3, 2025	39.85	40.87	39.44	39.91	39.78	0.15%	745,251
Dec 2, 2025	39.43	40.35	38.99	39.85	39.72	1.07%	499,260
Dec 1, 2025	38.48	39.82	38.48	39.43	39.31	2.23%	615,694
Nov 28, 2025	38.50	38.93	38.38	38.57	38.45	-0.54%	235,887
Nov 26, 2025	38.05	39.19	38.05	38.78	38.66	1.20%	856,566
Nov 25, 2025	37.47	38.59	37.46	38.32	38.20	3.09%	680,943
Nov 24, 2025	36.92	37.38	36.56	37.17	37.05	0.68%	557,837
Nov 21, 2025	35.60	37.62	35.34	36.92	36.80	4.62%	710,769
Nov 20, 2025	35.30	35.99	34.99	35.29	35.18	1.58%	751,675
Nov 19, 2025	35.09	35.26	34.53	34.74	34.63	-1.00%	456,438
Nov 18, 2025	35.74	35.76	35.04	35.09	34.98	-1.71%	556,132
Nov 17, 2025	35.25	35.89	35.19	35.70	35.59	0.45%	747,493
Nov 14, 2025	35.28	35.61	35.03	35.54	35.43	-0.17%	415,449
Nov 13, 2025	35.88	36.22	35.27	35.60	35.49	-1.00%	498,837
Nov 12, 2025	35.62	36.51	35.57	35.96	35.85	0.90%	531,733
Nov 11, 2025	35.41	35.81	34.65	35.64	35.53	0.62%	603,938
Nov 10, 2025	35.91	35.91	34.86	35.42	35.31	-0.76%	427,090
Nov 7, 2025	34.66	35.76	34.53	35.69	35.58	2.65%	592,138