Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	35.42	36.57	35.28	35.31	35.31	1.39%	674,674
Mar 20, 2026	35.05	35.42	33.83	34.83	34.83	0.91%	1,475,030
Mar 19, 2026	33.10	34.57	32.90	34.51	34.51	2.40%	1,431,864
Mar 18, 2026	33.90	34.44	33.33	33.70	33.70	-1.23%	881,066
Mar 17, 2026	34.60	35.04	33.52	34.12	34.12	-0.09%	948,904
Mar 16, 2026	34.99	35.73	33.92	34.15	34.15	-0.44%	650,077
Mar 13, 2026	35.29	35.56	33.88	34.30	34.30	-1.72%	1,103,179
Mar 12, 2026	36.36	36.72	34.81	34.90	34.78	-5.90%	667,645
Mar 11, 2026	37.99	38.58	37.00	37.09	36.96	-2.91%	601,386
Mar 10, 2026	38.86	39.32	38.16	38.20	38.06	-2.03%	534,095
Mar 9, 2026	38.21	39.19	36.98	38.99	38.85	-0.13%	830,331
Mar 6, 2026	40.71	40.71	38.77	39.04	38.90	-5.52%	1,308,342
Mar 5, 2026	42.62	42.82	41.10	41.32	41.17	-4.02%	811,870
Mar 4, 2026	43.38	43.64	42.37	43.05	42.90	-0.49%	659,298
Mar 3, 2026	41.61	43.65	40.50	43.26	43.11	0.60%	1,121,072
Mar 2, 2026	42.65	43.24	42.03	43.00	42.85	-0.16%	1,064,526
Feb 27, 2026	42.95	43.13	42.20	43.07	42.92	0.12%	1,078,001
Feb 26, 2026	41.34	43.28	41.21	43.02	42.87	4.52%	1,195,088
Feb 25, 2026	41.30	41.71	39.97	41.16	41.01	0.19%	576,645
Feb 24, 2026	41.47	41.80	40.12	41.08	40.93	-0.94%	504,291
Feb 23, 2026	42.83	42.83	41.29	41.47	41.32	-4.16%	724,515
Feb 20, 2026	41.68	44.29	41.38	43.27	43.12	3.67%	1,176,487
Feb 19, 2026	40.77	42.07	40.41	41.74	41.59	1.66%	936,329
Feb 18, 2026	39.86	41.17	39.86	41.06	40.91	3.01%	677,573
Feb 17, 2026	40.02	40.61	39.62	39.86	39.72	0.50%	983,189
Feb 13, 2026	39.50	40.91	39.47	39.66	39.52	-0.85%	1,185,494
Feb 12, 2026	42.99	43.04	37.25	40.00	39.86	-5.95%	3,004,080
Feb 11, 2026	43.57	44.81	42.33	42.53	42.38	-2.00%	1,332,387
Feb 10, 2026	43.18	43.67	42.35	43.40	43.24	2.92%	1,421,431
Feb 9, 2026	42.00	43.27	41.91	42.17	42.02	0.50%	1,581,178
Feb 6, 2026	37.72	44.75	37.17	41.96	41.81	-18.25%	6,631,560
Feb 5, 2026	52.53	53.26	50.59	51.33	51.15	-2.28%	2,240,709
Feb 4, 2026	50.96	52.53	50.78	52.53	52.34	3.92%	948,945
Feb 3, 2026	49.56	51.09	49.56	50.55	50.37	1.75%	561,841
Feb 2, 2026	47.82	49.77	47.70	49.68	49.50	4.41%	513,637
Jan 30, 2026	47.78	48.09	47.14	47.58	47.41	-1.47%	800,861
Jan 29, 2026	47.78	48.37	47.32	48.29	48.12	1.60%	432,088
Jan 28, 2026	47.66	48.15	47.14	47.53	47.36	-	410,799
Jan 27, 2026	47.84	48.30	47.30	47.53	47.36	-0.06%	462,949
Jan 26, 2026	47.62	47.66	47.03	47.56	47.39	0.27%	517,007
Jan 23, 2026	48.04	48.36	47.29	47.43	47.26	-1.74%	377,644
Jan 22, 2026	48.22	48.89	48.16	48.27	48.10	0.71%	371,525
Jan 21, 2026	46.49	48.22	46.10	47.93	47.76	4.24%	377,080
Jan 20, 2026	46.37	46.88	45.90	45.98	45.82	-1.90%	429,315
Jan 16, 2026	47.27	47.57	46.68	46.87	46.70	-1.20%	473,197
Jan 15, 2026	47.50	47.65	47.06	47.44	47.27	0.62%	511,230
Jan 14, 2026	46.71	47.50	46.64	47.15	46.98	0.79%	612,134
Jan 13, 2026	47.63	47.68	46.62	46.78	46.61	-0.81%	527,145
Jan 12, 2026	46.12	47.50	46.12	47.16	46.99	1.48%	818,903
Jan 9, 2026	45.76	46.61	45.46	46.47	46.30	1.40%	631,763