Hub Group, Inc. (HUBG)
NASDAQ: HUBG · Real-Time Price · USD
37.42
+0.11 (0.29%)
Aug 29, 2025, 4:00 PM - Market closed

Hub Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202537.4737.7837.0237.4237.420.29%722,801
Aug 28, 202536.9937.3836.2437.3137.311.44%1,056,379
Aug 27, 202536.7237.3236.4136.7836.78-0.76%1,877,770
Aug 26, 202536.2137.2536.1937.0637.061.20%844,260
Aug 25, 202537.7837.8536.5036.6236.62-2.29%462,444
Aug 22, 202535.6637.6635.4137.4837.486.39%683,568
Aug 21, 202534.3835.2534.3835.2335.230.89%343,062
Aug 20, 202536.0036.0034.9234.9234.92-3.51%378,180
Aug 19, 202535.9036.7835.7936.1936.191.80%353,067
Aug 18, 202535.7735.7735.3535.5535.550.17%311,086
Aug 15, 202536.1336.1935.4735.4935.49-1.22%331,108
Aug 14, 202536.2136.3035.6135.9335.93-2.15%356,228
Aug 13, 202535.8036.7935.6736.7236.722.66%351,042
Aug 12, 202534.6336.0334.5135.7735.774.16%363,892
Aug 11, 202534.5834.7533.8634.3434.34-0.69%527,357
Aug 8, 202534.8034.8234.1134.5834.58-0.32%409,083
Aug 7, 202535.3735.5834.6234.6934.69-1.78%318,552
Aug 6, 202535.1835.3634.6235.3235.320.97%444,711
Aug 5, 202534.3435.0334.1334.9834.981.95%624,763
Aug 4, 202533.3934.7233.3934.3134.312.11%578,004
Aug 1, 202536.1036.3832.4633.6033.60-4.05%1,102,049
Jul 31, 202534.6735.1534.4335.0235.020.60%837,117
Jul 30, 202536.0036.0034.5034.8134.81-2.79%738,119
Jul 29, 202535.5435.8735.0135.8135.810.53%904,799
Jul 28, 202536.0636.2435.6035.6235.62-1.33%369,299
Jul 25, 202537.2437.2435.7636.1036.10-1.61%900,826
Jul 24, 202536.1736.7235.9036.6936.692.14%671,629
Jul 23, 202535.6736.0934.9135.9235.924.00%716,957
Jul 22, 202534.1134.8734.1134.5434.541.74%494,146
Jul 21, 202533.8934.6133.8933.9533.950.24%342,105
Jul 18, 202534.7534.7933.6333.8733.87-1.54%405,124
Jul 17, 202534.2034.5033.8934.4034.401.42%483,119
Jul 16, 202534.5834.6333.6033.9233.92-0.47%456,230
Jul 15, 202535.1535.1534.0534.0834.08-2.68%547,422
Jul 14, 202535.6335.9634.8535.0235.02-1.77%469,329
Jul 11, 202536.1836.3935.3735.6535.65-2.68%467,306
Jul 10, 202535.4436.8535.2936.6336.633.42%650,967
Jul 9, 202535.3235.5434.7235.4235.420.20%443,738
Jul 8, 202534.7235.7334.7235.3535.351.58%365,196
Jul 7, 202535.5335.8634.7034.8034.80-2.68%402,001
Jul 3, 202536.5536.5535.4535.7635.76-0.86%324,754
Jul 2, 202535.1036.0934.7436.0736.072.88%601,615
Jul 1, 202533.6436.2233.6035.0635.064.88%985,059
Jun 30, 202534.2234.3333.3833.4333.43-1.88%675,454
Jun 27, 202533.8334.2233.6434.0734.071.19%640,593
Jun 26, 202533.3633.7333.1733.6733.671.48%580,447
Jun 25, 202533.6233.7033.0333.1833.18-1.63%659,080
Jun 24, 202533.8634.1233.3833.7333.730.87%466,493
Jun 23, 202532.8533.4632.4933.4433.441.52%344,367
Jun 20, 202532.9933.1832.7032.9432.820.49%1,153,635