Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.51	30.87	29.61	29.77	29.77	-1.26%	1,164,281
Oct 1, 2026	29.76	30.33	29.37	30.15	30.15	1.93%	961,880
Sep 30, 2026	30.49	30.97	29.53	29.58	29.58	-2.21%	1,812,952
Sep 29, 2026	29.96	30.67	29.96	30.25	30.25	0.10%	1,263,674
Sep 28, 2026	29.79	30.58	29.72	30.22	30.22	-0.40%	2,242,065
Sep 25, 2026	30.13	30.73	30.01	30.34	30.34	1.03%	1,413,234
Sep 24, 2026	31.40	31.61	29.92	30.03	30.03	-4.36%	812,511
Sep 23, 2026	32.13	32.27	31.23	31.40	31.40	-2.06%	798,122
Sep 22, 2026	32.18	33.19	31.86	32.06	32.06	1.20%	1,185,020
Sep 21, 2026	32.64	32.64	31.53	31.68	31.68	-2.81%	815,469
Sep 18, 2026	32.94	33.32	32.56	32.72	32.60	-1.98%	1,493,066
Sep 17, 2026	33.51	33.68	32.96	33.38	33.25	0.79%	1,603,311
Sep 16, 2026	33.04	33.62	32.47	33.12	32.99	-0.99%	1,862,453
Sep 15, 2026	35.21	35.35	32.94	33.45	33.32	-5.13%	1,919,756
Sep 14, 2026	32.44	36.83	31.41	35.26	35.13	-2.16%	2,809,739
Sep 11, 2026	35.99	36.33	35.44	36.04	35.90	1.04%	1,409,734
Sep 10, 2026	35.38	36.14	35.37	35.67	35.53	0.93%	1,126,708
Sep 9, 2026	36.06	37.36	35.19	35.34	35.20	-2.00%	1,549,848
Sep 8, 2026	36.87	37.43	35.85	36.06	35.92	-1.69%	1,054,839
Sep 4, 2026	36.43	36.99	36.10	36.68	36.54	0.38%	841,798
Sep 3, 2026	36.40	36.80	35.45	36.54	36.40	1.70%	1,125,334
Sep 2, 2026	38.07	38.07	35.55	35.93	35.79	-5.30%	1,466,332
Sep 1, 2026	39.69	39.72	37.32	37.94	37.80	-4.84%	1,225,584
Aug 31, 2026	39.55	40.02	39.16	39.87	39.72	0.66%	1,201,783
Aug 28, 2026	39.92	40.51	39.07	39.61	39.46	-0.93%	903,990
Aug 27, 2026	39.67	40.71	39.36	39.98	39.83	-0.05%	707,564
Aug 26, 2026	39.24	40.83	38.90	40.00	39.85	1.96%	884,336
Aug 25, 2026	40.24	40.51	38.86	39.23	39.08	-2.44%	454,696
Aug 24, 2026	40.87	40.97	39.42	40.21	40.06	-1.28%	800,992
Aug 21, 2026	40.58	41.24	40.00	40.73	40.57	1.70%	1,647,201
Aug 20, 2026	39.34	40.40	39.30	40.05	39.90	0.13%	953,999
Aug 19, 2026	39.83	40.98	39.69	40.00	39.85	0.78%	1,190,128
Aug 18, 2026	39.52	40.40	38.76	39.69	39.54	0.56%	1,416,325
Aug 17, 2026	40.50	41.15	39.31	39.47	39.32	-2.06%	993,312
Aug 14, 2026	41.28	42.24	40.08	40.30	40.15	-3.24%	1,622,142
Aug 13, 2026	41.08	42.33	40.59	41.65	41.49	3.58%	2,065,669
Aug 12, 2026	38.21	41.20	38.00	40.21	40.06	5.82%	3,870,984
Aug 11, 2026	45.33	45.59	37.45	38.00	37.85	-19.75%	4,538,928
Aug 10, 2026	47.24	48.51	47.24	47.35	47.17	-0.94%	740,167
Aug 7, 2026	46.23	48.04	46.23	47.80	47.62	3.40%	898,900
Aug 6, 2026	48.04	48.67	45.71	46.23	46.05	-2.84%	617,221
Aug 5, 2026	47.68	48.19	47.47	47.58	47.40	-0.31%	527,815
Aug 4, 2026	46.67	47.95	46.55	47.73	47.55	3.29%	564,355
Aug 3, 2026	47.26	47.32	45.03	46.21	46.03	-0.69%	712,858
Jul 31, 2026	45.71	47.05	45.15	46.53	46.35	2.47%	731,613
Jul 30, 2026	47.48	47.69	44.62	45.41	45.24	-4.78%	1,655,106
Jul 29, 2026	47.37	48.75	46.36	47.69	47.51	-0.06%	617,204
Jul 28, 2026	47.63	48.45	47.53	47.72	47.54	-0.35%	777,692
Jul 27, 2026	49.20	49.31	47.31	47.89	47.71	-2.82%	767,568
Jul 24, 2026	48.95	49.85	47.83	49.28	49.09	0.12%	700,899