Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.99	36.33	35.44	36.04	36.04	1.04%	1,297,732
Sep 10, 2026	35.38	36.14	35.37	35.67	35.67	0.93%	1,126,698
Sep 9, 2026	36.06	37.36	35.19	35.34	35.34	-2.00%	1,549,845
Sep 8, 2026	36.87	37.43	35.85	36.06	36.06	-1.69%	1,054,307
Sep 4, 2026	36.43	36.99	36.10	36.68	36.68	0.38%	786,150
Sep 3, 2026	36.40	36.80	35.45	36.54	36.54	1.70%	1,125,332
Sep 2, 2026	38.07	38.07	35.55	35.93	35.93	-5.30%	1,449,215
Sep 1, 2026	39.69	39.72	37.32	37.94	37.94	-4.84%	1,225,584
Aug 31, 2026	39.55	40.02	39.16	39.87	39.87	0.66%	1,201,770
Aug 28, 2026	39.92	40.51	39.07	39.61	39.61	-0.93%	903,988
Aug 27, 2026	39.67	40.71	39.36	39.98	39.98	-0.05%	682,192
Aug 26, 2026	39.24	40.83	38.90	40.00	40.00	1.96%	884,330
Aug 25, 2026	40.24	40.51	38.86	39.23	39.23	-2.44%	454,695
Aug 24, 2026	40.87	40.97	39.42	40.21	40.21	-1.28%	800,729
Aug 21, 2026	40.58	41.24	40.00	40.73	40.73	1.70%	1,647,192
Aug 20, 2026	39.34	40.40	39.30	40.05	40.05	0.12%	953,999
Aug 19, 2026	39.83	40.98	39.69	40.00	40.00	0.78%	1,190,128
Aug 18, 2026	39.52	40.40	38.76	39.69	39.69	0.56%	1,416,325
Aug 17, 2026	40.50	41.15	39.31	39.47	39.47	-2.06%	993,312
Aug 14, 2026	41.28	42.24	40.08	40.30	40.30	-3.24%	1,622,142
Aug 13, 2026	41.08	42.33	40.59	41.65	41.65	3.58%	2,065,669
Aug 12, 2026	38.21	41.20	38.00	40.21	40.21	5.82%	3,870,984
Aug 11, 2026	45.33	45.59	37.45	38.00	38.00	-19.75%	4,538,928
Aug 10, 2026	47.24	48.51	47.24	47.35	47.35	-0.94%	740,167
Aug 7, 2026	46.23	48.04	46.23	47.80	47.80	3.40%	898,900
Aug 6, 2026	48.04	48.67	45.71	46.23	46.23	-2.84%	617,221
Aug 5, 2026	47.68	48.19	47.47	47.58	47.58	-0.31%	527,815
Aug 4, 2026	46.67	47.95	46.55	47.73	47.73	3.29%	564,355
Aug 3, 2026	47.26	47.32	45.03	46.21	46.21	-0.69%	712,858
Jul 31, 2026	45.71	47.05	45.15	46.53	46.53	2.47%	731,613
Jul 30, 2026	47.48	47.69	44.62	45.41	45.41	-4.78%	1,655,106
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