Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.71	47.05	45.15	46.53	46.53	2.47%	731,247
Jul 30, 2026	47.48	47.69	44.62	45.41	45.41	-4.78%	1,625,351
Jul 29, 2026	47.37	48.75	46.36	47.69	47.69	-0.06%	617,204
Jul 28, 2026	47.63	48.45	47.53	47.72	47.72	-0.35%	777,692
Jul 27, 2026	49.20	49.31	47.31	47.89	47.89	-2.82%	767,568
Jul 24, 2026	48.95	49.85	47.83	49.28	49.28	0.12%	700,899
Jul 23, 2026	50.87	50.95	49.07	49.22	49.22	-3.17%	650,676
Jul 22, 2026	50.75	50.99	49.59	50.83	50.83	-0.18%	384,798
Jul 21, 2026	50.29	51.13	49.99	50.92	50.92	1.19%	474,323
Jul 20, 2026	51.14	51.14	50.16	50.32	50.32	-1.76%	401,428
Jul 17, 2026	50.56	51.62	50.56	51.22	51.22	-0.37%	727,076
Jul 16, 2026	48.78	51.58	48.78	51.41	51.41	7.55%	1,549,854
Jul 15, 2026	47.36	48.99	47.10	47.80	47.80	1.10%	1,255,099
Jul 14, 2026	48.22	48.57	46.91	47.28	47.28	-0.86%	842,453
Jul 13, 2026	46.20	47.81	46.20	47.69	47.69	3.23%	583,447
Jul 10, 2026	46.90	47.12	46.02	46.20	46.20	-1.49%	462,871
Jul 9, 2026	45.76	47.15	45.76	46.90	46.90	2.49%	572,652
Jul 8, 2026	46.05	46.38	44.89	45.76	45.76	-0.69%	684,792
Jul 7, 2026	45.76	46.48	45.42	46.08	46.08	0.48%	621,118
Jul 6, 2026	44.98	46.31	44.98	45.86	45.86	2.05%	694,625
Jul 2, 2026	44.33	45.53	44.24	44.94	44.94	0.36%	690,549
Jul 1, 2026	44.29	45.60	43.61	44.78	44.78	2.26%	733,116
Jun 30, 2026	44.08	44.17	42.58	43.79	43.79	-0.43%	835,830
Jun 29, 2026	43.61	44.22	43.11	43.98	43.98	0.53%	916,481
Jun 26, 2026	44.05	44.77	43.45	43.75	43.75	-0.34%	1,840,199
Jun 25, 2026	43.23	44.61	43.23	43.90	43.90	2.09%	636,045
Jun 24, 2026	43.12	43.91	42.77	43.00	43.00	-0.44%	868,561
Jun 23, 2026	43.86	44.20	43.00	43.19	43.19	-1.80%	535,111
Jun 22, 2026	44.25	44.93	43.85	43.98	43.98	-0.83%	453,479
Jun 18, 2026	44.20	44.55	43.91	44.35	44.35	1.65%	978,991
Jun 17, 2026	44.89	45.36	43.44	43.63	43.63	-3.45%	677,332
Jun 16, 2026	45.55	45.88	44.87	45.19	45.19	-0.75%	766,746
Jun 15, 2026	46.35	46.35	45.17	45.53	45.53	-1.83%	548,984
Jun 12, 2026	46.07	46.81	44.93	46.38	46.38	1.27%	709,141
Jun 11, 2026	44.86	46.42	44.39	45.80	45.80	3.06%	906,383
Jun 10, 2026	44.44	44.64	43.51	44.44	44.44	-0.94%	657,006
Jun 9, 2026	44.68	45.58	43.77	44.86	44.86	0.56%	735,360
Jun 8, 2026	43.16	44.92	42.63	44.61	44.61	3.91%	719,881
Jun 5, 2026	43.76	43.91	42.85	42.93	42.93	-1.25%	544,539
Jun 4, 2026	43.47	44.08	43.29	43.60	43.48	1.35%	496,141
Jun 3, 2026	43.42	43.85	42.95	43.02	42.90	-1.89%	765,670
Jun 2, 2026	43.81	44.60	43.21	43.85	43.72	0.60%	825,596
Jun 1, 2026	41.27	43.62	40.33	43.59	43.47	4.94%	984,140
May 29, 2026	38.75	41.83	38.75	41.54	41.42	-2.44%	1,116,742
May 28, 2026	42.65	43.00	42.23	42.58	42.46	-1.44%	498,489
May 27, 2026	43.16	43.69	42.97	43.20	43.08	1.01%	670,466
May 26, 2026	41.73	42.83	41.49	42.77	42.65	3.16%	1,219,266
May 22, 2026	40.55	41.70	40.11	41.46	41.34	1.92%	758,067
May 21, 2026	40.14	41.00	39.00	40.68	40.56	-0.17%	872,774
May 20, 2026	38.65	40.99	38.29	40.75	40.63	6.23%	845,402