Hub Group, Inc. (HUBG)
NASDAQ: HUBG · Real-Time Price · USD
37.25
+0.16 (0.43%)
Oct 21, 2025, 2:42 PM EDT - Market open
Hub Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 36.96 | 37.25 | 36.85 | 37.00 | - | -0.24% | 35,528 |
| Oct 20, 2025 | 36.72 | 37.51 | 36.58 | 37.09 | 37.09 | 1.59% | 496,823 |
| Oct 17, 2025 | 36.47 | 36.87 | 36.00 | 36.51 | 36.51 | -0.41% | 646,166 |
| Oct 16, 2025 | 35.86 | 37.11 | 35.50 | 36.66 | 36.66 | 5.80% | 1,221,133 |
| Oct 15, 2025 | 34.80 | 35.18 | 34.57 | 34.65 | 34.65 | -0.35% | 570,579 |
| Oct 14, 2025 | 33.99 | 35.02 | 33.76 | 34.77 | 34.77 | 3.27% | 530,408 |
| Oct 13, 2025 | 33.55 | 33.82 | 33.33 | 33.67 | 33.67 | 1.66% | 464,598 |
| Oct 10, 2025 | 35.50 | 35.50 | 32.97 | 33.12 | 33.12 | -5.64% | 734,521 |
| Oct 9, 2025 | 36.03 | 36.03 | 35.06 | 35.10 | 35.10 | -2.72% | 610,457 |
| Oct 8, 2025 | 33.92 | 36.28 | 33.92 | 36.08 | 36.08 | 5.28% | 798,091 |
| Oct 7, 2025 | 34.64 | 34.87 | 33.91 | 34.27 | 34.27 | -1.38% | 649,225 |
| Oct 6, 2025 | 34.19 | 34.86 | 33.95 | 34.75 | 34.75 | 1.73% | 551,068 |
| Oct 3, 2025 | 34.26 | 35.04 | 33.95 | 34.16 | 34.16 | 0.83% | 634,859 |
| Oct 2, 2025 | 33.32 | 34.24 | 33.32 | 33.88 | 33.88 | 1.04% | 481,725 |
| Oct 1, 2025 | 34.11 | 34.60 | 33.49 | 33.53 | 33.53 | -2.64% | 666,998 |
| Sep 30, 2025 | 34.31 | 34.45 | 33.87 | 34.44 | 34.44 | -0.35% | 651,032 |
| Sep 29, 2025 | 34.99 | 34.99 | 34.29 | 34.56 | 34.56 | -0.26% | 637,947 |
| Sep 26, 2025 | 34.79 | 35.15 | 34.20 | 34.65 | 34.65 | 0.06% | 679,521 |
| Sep 25, 2025 | 34.46 | 34.73 | 34.21 | 34.63 | 34.63 | - | 539,174 |
| Sep 24, 2025 | 35.35 | 35.91 | 34.56 | 34.63 | 34.63 | -3.08% | 548,482 |
| Sep 23, 2025 | 35.21 | 35.90 | 35.21 | 35.73 | 35.73 | 1.42% | 496,964 |
| Sep 22, 2025 | 35.53 | 35.65 | 35.01 | 35.23 | 35.23 | -1.15% | 558,859 |
| Sep 19, 2025 | 37.15 | 37.16 | 35.54 | 35.64 | 35.64 | -4.04% | 1,933,134 |
| Sep 18, 2025 | 37.17 | 37.51 | 36.74 | 37.14 | 37.14 | 0.90% | 722,671 |
| Sep 17, 2025 | 37.58 | 38.18 | 36.46 | 36.81 | 36.81 | -2.05% | 919,466 |
| Sep 16, 2025 | 36.86 | 37.66 | 36.68 | 37.58 | 37.58 | 2.18% | 634,145 |
| Sep 15, 2025 | 36.01 | 36.94 | 35.90 | 36.78 | 36.78 | 2.20% | 695,550 |
| Sep 12, 2025 | 37.22 | 37.45 | 35.94 | 35.99 | 35.99 | -4.08% | 387,270 |
| Sep 11, 2025 | 36.10 | 37.58 | 35.98 | 37.52 | 37.39 | 3.73% | 558,004 |
| Sep 10, 2025 | 36.16 | 36.72 | 35.56 | 36.17 | 36.05 | -0.66% | 618,264 |
| Sep 9, 2025 | 36.94 | 37.32 | 36.41 | 36.41 | 36.28 | -2.12% | 369,063 |
| Sep 8, 2025 | 37.50 | 37.72 | 36.67 | 37.20 | 37.07 | -0.61% | 506,295 |
| Sep 5, 2025 | 37.80 | 38.23 | 37.03 | 37.43 | 37.30 | 0.21% | 384,973 |
| Sep 4, 2025 | 37.30 | 37.35 | 36.25 | 37.35 | 37.22 | 0.81% | 503,183 |
| Sep 3, 2025 | 36.83 | 37.23 | 36.23 | 37.05 | 36.92 | -0.03% | 568,383 |
| Sep 2, 2025 | 36.99 | 37.28 | 36.79 | 37.06 | 36.93 | -0.96% | 443,895 |
| Aug 29, 2025 | 37.47 | 37.78 | 37.02 | 37.42 | 37.29 | 0.29% | 722,801 |
| Aug 28, 2025 | 36.99 | 37.38 | 36.24 | 37.31 | 37.18 | 1.44% | 1,056,379 |
| Aug 27, 2025 | 36.72 | 37.32 | 36.41 | 36.78 | 36.65 | -0.76% | 1,877,770 |
| Aug 26, 2025 | 36.21 | 37.25 | 36.19 | 37.06 | 36.93 | 1.20% | 844,260 |
| Aug 25, 2025 | 37.78 | 37.85 | 36.50 | 36.62 | 36.49 | -2.29% | 462,444 |
| Aug 22, 2025 | 35.66 | 37.66 | 35.41 | 37.48 | 37.35 | 6.39% | 683,568 |
| Aug 21, 2025 | 34.38 | 35.25 | 34.38 | 35.23 | 35.11 | 0.89% | 343,062 |
| Aug 20, 2025 | 36.00 | 36.00 | 34.92 | 34.92 | 34.80 | -3.51% | 378,180 |
| Aug 19, 2025 | 35.90 | 36.78 | 35.79 | 36.19 | 36.07 | 1.80% | 353,067 |
| Aug 18, 2025 | 35.77 | 35.77 | 35.35 | 35.55 | 35.43 | 0.17% | 311,086 |
| Aug 15, 2025 | 36.13 | 36.19 | 35.47 | 35.49 | 35.37 | -1.22% | 331,108 |
| Aug 14, 2025 | 36.21 | 36.30 | 35.61 | 35.93 | 35.81 | -2.15% | 356,228 |
| Aug 13, 2025 | 35.80 | 36.79 | 35.67 | 36.72 | 36.59 | 2.66% | 351,042 |
| Aug 12, 2025 | 34.63 | 36.03 | 34.51 | 35.77 | 35.65 | 4.16% | 363,892 |