Hub Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	41.73	42.26	41.49	42.48	-	2.46%	79,506
May 22, 2026	40.55	41.70	40.11	41.46	41.46	1.92%	758,067
May 21, 2026	40.14	41.00	39.00	40.68	40.68	-0.17%	872,692
May 20, 2026	38.65	40.99	38.29	40.75	40.75	6.23%	844,902
May 19, 2026	38.38	38.78	37.46	38.36	38.36	0.50%	574,445
May 18, 2026	37.64	38.65	36.91	38.17	38.17	2.20%	968,864
May 15, 2026	36.96	37.91	36.54	37.35	37.35	0.16%	1,017,895
May 14, 2026	37.78	38.53	36.80	37.29	37.29	-1.74%	1,224,009
May 13, 2026	37.11	38.28	36.97	37.95	37.95	3.63%	757,278
May 12, 2026	40.31	40.94	35.47	36.62	36.62	-12.52%	2,294,576
May 11, 2026	42.99	43.29	41.72	41.86	41.86	-2.38%	505,307
May 8, 2026	42.72	43.13	42.07	42.88	42.88	-0.30%	408,828
May 7, 2026	43.67	43.85	42.70	43.01	43.01	-0.51%	680,397
May 6, 2026	42.03	43.48	42.03	43.23	43.23	3.40%	697,043
May 5, 2026	41.22	42.24	40.96	41.81	41.81	1.88%	628,595
May 4, 2026	42.06	42.06	40.77	41.04	41.04	-4.96%	727,504
May 1, 2026	43.90	44.15	43.10	43.18	43.18	-1.48%	487,270
Apr 30, 2026	42.77	43.91	42.32	43.83	43.83	2.48%	559,463
Apr 29, 2026	43.59	44.24	42.24	42.77	42.77	-2.75%	753,193
Apr 28, 2026	43.79	44.23	43.08	43.98	43.98	0.34%	389,086
Apr 27, 2026	42.96	44.02	42.21	43.83	43.83	2.17%	405,707
Apr 24, 2026	43.61	43.68	42.48	42.90	42.90	-1.38%	502,467
Apr 23, 2026	44.20	45.21	42.14	43.50	43.50	-0.82%	845,189
Apr 22, 2026	44.09	44.43	43.38	43.86	43.86	0.07%	917,685
Apr 21, 2026	43.87	44.30	43.26	43.83	43.83	0.80%	696,280
Apr 20, 2026	42.30	43.78	41.43	43.48	43.48	1.92%	865,421
Apr 17, 2026	41.84	42.98	41.38	42.66	42.66	3.24%	944,799
Apr 16, 2026	39.21	41.90	39.21	41.32	41.32	5.27%	863,333
Apr 15, 2026	39.35	39.69	39.05	39.25	39.25	-1.51%	574,098
Apr 14, 2026	39.10	40.22	38.79	39.85	39.85	1.66%	727,037
Apr 13, 2026	38.72	39.30	38.29	39.20	39.20	0.59%	434,333
Apr 10, 2026	38.83	39.61	37.98	38.97	38.97	0.54%	675,449
Apr 9, 2026	38.27	39.17	37.91	38.76	38.76	0.39%	607,246
Apr 8, 2026	38.58	39.21	38.15	38.61	38.61	4.29%	666,035
Apr 7, 2026	36.80	37.22	36.34	37.02	37.02	-0.24%	651,846
Apr 6, 2026	36.28	37.25	36.14	37.11	37.11	1.67%	415,910
Apr 2, 2026	35.84	36.86	35.73	36.50	36.50	-0.30%	390,513
Apr 1, 2026	36.38	37.41	36.24	36.61	36.61	1.58%	480,438
Mar 31, 2026	35.41	36.79	35.39	36.04	36.04	2.13%	652,674
Mar 30, 2026	35.76	36.19	35.06	35.29	35.29	-0.25%	762,814
Mar 27, 2026	35.63	35.86	34.91	35.38	35.38	-2.02%	561,196
Mar 26, 2026	34.89	36.35	34.81	36.11	36.11	-0.66%	801,682
Mar 25, 2026	36.10	36.59	35.00	36.35	36.35	0.78%	708,052
Mar 24, 2026	34.88	36.43	34.71	36.07	36.07	2.15%	624,838
Mar 23, 2026	35.42	36.57	35.28	35.31	35.31	1.39%	675,496
Mar 20, 2026	35.05	35.42	33.83	34.83	34.83	0.91%	1,510,366
Mar 19, 2026	33.10	34.57	32.90	34.51	34.51	2.40%	1,439,435
Mar 18, 2026	33.90	34.44	33.33	33.70	33.70	-1.23%	881,067
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%	650,377