Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	34.13	34.27	33.81	33.85	-	-1.11%	174,969
May 27, 2025	33.81	34.40	33.59	34.23	34.23	2.73%	481,246
May 23, 2025	33.25	33.63	33.22	33.32	33.32	-2.14%	412,260
May 22, 2025	34.21	34.21	33.80	34.05	34.05	0.38%	487,434
May 21, 2025	34.99	35.54	33.90	33.92	33.92	-4.45%	461,784
May 20, 2025	35.48	35.79	35.11	35.50	35.50	-0.62%	680,694
May 19, 2025	35.30	35.76	35.14	35.72	35.72	-0.67%	520,335
May 16, 2025	35.81	36.14	35.46	35.96	35.96	0.62%	481,190
May 15, 2025	35.07	35.93	35.07	35.74	35.74	0.76%	466,711
May 14, 2025	35.28	35.64	34.95	35.47	35.47	-0.17%	455,288
May 13, 2025	36.16	36.32	35.49	35.53	35.53	-0.86%	470,053
May 12, 2025	35.35	36.97	34.99	35.84	35.84	7.85%	864,301
May 9, 2025	32.26	34.29	31.52	33.23	33.23	0.30%	920,343
May 8, 2025	32.11	33.46	31.76	33.13	33.13	4.68%	884,399
May 7, 2025	31.82	32.18	31.59	31.65	31.65	1.15%	964,659
May 6, 2025	31.94	32.28	30.75	31.29	31.29	-3.43%	1,491,451
May 5, 2025	32.52	33.26	32.00	32.40	32.40	-1.46%	1,057,285
May 2, 2025	32.38	33.30	32.33	32.88	32.88	2.78%	567,775
May 1, 2025	31.89	32.28	31.40	31.99	31.99	1.27%	490,021
Apr 30, 2025	31.34	31.90	30.84	31.59	31.59	-1.10%	376,792
Apr 29, 2025	32.09	32.22	31.79	31.94	31.94	-1.08%	356,110
Apr 28, 2025	32.36	32.61	31.87	32.29	32.29	0.44%	338,029
Apr 25, 2025	32.83	32.96	31.79	32.15	32.15	-3.92%	521,715
Apr 24, 2025	32.67	33.52	32.56	33.46	33.46	2.20%	407,781
Apr 23, 2025	33.05	34.21	32.63	32.74	32.74	1.61%	762,009
Apr 22, 2025	32.09	32.35	31.65	32.22	32.22	1.83%	426,382
Apr 21, 2025	31.95	31.99	30.97	31.64	31.64	-2.04%	521,178
Apr 17, 2025	31.63	32.61	31.50	32.30	32.30	2.12%	447,112
Apr 16, 2025	32.33	32.55	31.30	31.63	31.63	-3.27%	520,733
Apr 15, 2025	33.23	33.73	32.63	32.70	32.70	-2.21%	421,262
Apr 14, 2025	33.76	34.02	32.80	33.44	33.44	0.60%	578,078
Apr 11, 2025	33.68	33.68	32.00	33.24	33.24	-1.31%	499,531
Apr 10, 2025	34.18	34.44	32.71	33.68	33.68	-4.62%	746,124
Apr 9, 2025	31.65	35.66	31.41	35.31	35.31	10.69%	875,889
Apr 8, 2025	33.53	33.91	31.50	31.90	31.90	-2.00%	776,147
Apr 7, 2025	32.49	34.34	31.59	32.55	32.55	-2.49%	719,619
Apr 4, 2025	32.75	33.57	31.63	33.38	33.38	-1.62%	661,737
Apr 3, 2025	37.20	37.20	33.72	33.93	33.93	-10.73%	550,317
Apr 2, 2025	37.22	38.06	36.95	38.01	38.01	2.12%	292,976
Apr 1, 2025	37.01	37.34	36.65	37.22	37.22	0.13%	426,438
Mar 31, 2025	36.85	37.47	36.50	37.17	37.17	0.11%	501,183
Mar 28, 2025	37.93	38.06	37.13	37.13	37.13	-2.37%	369,040
Mar 27, 2025	38.18	38.50	37.79	38.03	38.03	0.05%	502,094
Mar 26, 2025	37.84	38.54	37.71	38.01	38.01	0.77%	1,852,680
Mar 25, 2025	38.09	38.44	37.58	37.72	37.72	-1.13%	714,643
Mar 24, 2025	37.97	38.31	37.83	38.15	38.15	1.81%	575,333
Mar 21, 2025	36.40	37.70	36.04	37.47	37.47	1.77%	3,280,535
Mar 20, 2025	36.39	37.15	36.32	36.82	36.82	0.14%	735,764
Mar 19, 2025	37.19	37.74	36.63	36.77	36.77	-1.53%	680,906
Mar 18, 2025	38.01	38.01	36.88	37.34	37.34	-2.12%	880,719