Hub Group, Inc. Class A HUBG
NASDAQ · United States · Transportation
$29.58-0.67 (-2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.58 | -2.21% | $30.49 | $30.97 | $29.53 | 1.37M |
| 2026-09-29 | $30.25 | +0.10% | $29.96 | $30.67 | $29.96 | 1.26M |
| 2026-09-28 | $30.22 | -0.40% | $29.79 | $30.58 | $29.72 | 2.24M |
| 2026-09-25 | $30.34 | +1.03% | $30.13 | $30.73 | $30.01 | 1.41M |
| 2026-09-24 | $30.03 | -4.36% | $31.40 | $31.61 | $29.92 | 812.50K |
| 2026-09-23 | $31.40 | -2.06% | $32.13 | $32.27 | $31.23 | 798.00K |
| 2026-09-22 | $32.06 | +1.20% | $32.18 | $33.19 | $31.86 | 1.19M |
| 2026-09-21 | $31.68 | -3.18% | $32.64 | $32.64 | $31.53 | 815.50K |
| 2026-09-18 | $32.72 | -1.98% | $32.94 | $33.32 | $32.56 | 1.49M |
| 2026-09-17 | $33.38 | +0.79% | $33.51 | $33.68 | $32.96 | 1.60M |
| 2026-09-16 | $33.12 | -0.99% | $33.04 | $33.62 | $32.47 | 1.86M |
| 2026-09-15 | $33.45 | -5.13% | $35.21 | $35.35 | $32.94 | 1.92M |
| 2026-09-14 | $35.26 | -2.16% | $32.44 | $36.83 | $31.41 | 2.81M |
| 2026-09-11 | $36.04 | +1.04% | $35.99 | $36.33 | $35.44 | 1.41M |
| 2026-09-10 | $35.67 | +0.93% | $35.38 | $36.14 | $35.37 | 1.13M |
| 2026-09-09 | $35.34 | -2.00% | $36.06 | $37.36 | $35.19 | 1.55M |
| 2026-09-08 | $36.06 | -1.69% | $36.87 | $37.43 | $35.85 | 1.05M |
| 2026-09-04 | $36.68 | +0.38% | $36.43 | $36.99 | $36.10 | 841.80K |
| 2026-09-03 | $36.54 | +1.70% | $36.40 | $36.80 | $35.45 | 1.13M |
| 2026-09-02 | $35.93 | -5.30% | $38.07 | $38.07 | $35.55 | 1.47M |
| 2026-09-01 | $37.94 | -4.84% | $39.69 | $39.72 | $37.32 | 1.23M |
| 2026-08-31 | $39.87 | +0.66% | $39.55 | $40.02 | $39.16 | 1.20M |
| 2026-08-28 | $39.61 | -0.93% | $39.92 | $40.51 | $39.07 | 904.00K |
| 2026-08-27 | $39.98 | -0.05% | $39.67 | $40.71 | $39.36 | 707.60K |
| 2026-08-26 | $40.00 | +1.96% | $39.24 | $40.83 | $38.90 | 884.30K |
| 2026-08-25 | $39.23 | -2.44% | $40.24 | $40.51 | $38.86 | 454.70K |
| 2026-08-24 | $40.21 | -1.28% | $40.87 | $40.97 | $39.42 | 801.00K |
| 2026-08-21 | $40.73 | +1.70% | $40.58 | $41.24 | $40.00 | 1.65M |
| 2026-08-20 | $40.05 | +0.12% | $39.34 | $40.40 | $39.30 | 954.00K |
| 2026-08-19 | $40.00 | +0.78% | $39.83 | $40.98 | $39.69 | 1.19M |
| 2026-08-18 | $39.69 | +0.56% | $39.52 | $40.40 | $38.76 | 1.42M |
| 2026-08-17 | $39.47 | -2.06% | $40.50 | $41.15 | $39.31 | 993.30K |
| 2026-08-14 | $40.30 | -3.24% | $41.28 | $42.24 | $40.08 | 1.62M |
| 2026-08-13 | $41.65 | +3.58% | $41.08 | $42.33 | $40.59 | 2.07M |
| 2026-08-12 | $40.21 | +5.82% | $38.21 | $41.20 | $38.00 | 3.87M |
| 2026-08-11 | $38.00 | -19.75% | $45.33 | $45.59 | $37.45 | 4.54M |
| 2026-08-10 | $47.35 | -0.94% | $47.24 | $48.51 | $47.24 | 740.20K |
| 2026-08-07 | $47.80 | +3.40% | $46.23 | $48.04 | $46.23 | 898.90K |
| 2026-08-06 | $46.23 | -2.84% | $48.04 | $48.67 | $45.71 | 617.20K |
| 2026-08-05 | $47.58 | -0.31% | $47.68 | $48.19 | $47.47 | 527.70K |
| 2026-08-04 | $47.73 | +3.29% | $46.67 | $47.95 | $46.55 | 564.40K |
| 2026-08-03 | $46.21 | -0.69% | $47.26 | $47.32 | $45.03 | 712.90K |
| 2026-07-31 | $46.53 | +2.47% | $45.71 | $47.05 | $45.15 | 731.60K |
| 2026-07-30 | $45.41 | -4.78% | $47.48 | $47.69 | $44.62 | 1.66M |
| 2026-07-29 | $47.69 | -0.06% | $47.37 | $48.75 | $46.36 | 617.20K |
| 2026-07-28 | $47.72 | -0.35% | $47.63 | $48.45 | $47.53 | 777.70K |
| 2026-07-27 | $47.89 | -2.82% | $49.20 | $49.31 | $47.31 | 767.60K |
| 2026-07-24 | $49.28 | +0.12% | $48.95 | $49.85 | $47.83 | 700.90K |
| 2026-07-23 | $49.22 | -3.17% | $50.87 | $50.95 | $49.07 | 650.70K |
| 2026-07-22 | $50.83 | -0.18% | $50.75 | $50.99 | $49.59 | 384.80K |
| 2026-07-21 | $50.92 | +1.19% | $50.29 | $51.13 | $49.99 | 474.30K |
| 2026-07-20 | $50.32 | -1.76% | $51.14 | $51.14 | $50.16 | 401.40K |
| 2026-07-17 | $51.22 | -0.37% | $50.56 | $51.62 | $50.56 | 727.10K |
| 2026-07-16 | $51.41 | +7.55% | $48.78 | $51.58 | $48.78 | 1.55M |
| 2026-07-15 | $47.80 | +1.10% | $47.36 | $48.99 | $47.10 | 1.26M |
| 2026-07-14 | $47.28 | -0.86% | $48.22 | $48.57 | $46.91 | 842.50K |
| 2026-07-13 | $47.69 | +3.23% | $46.20 | $47.81 | $46.20 | 583.40K |
| 2026-07-10 | $46.20 | -1.49% | $46.90 | $47.12 | $46.02 | 462.90K |
| 2026-07-09 | $46.90 | +2.49% | $45.76 | $47.15 | $45.76 | 572.70K |
| 2026-07-08 | $45.76 | -0.69% | $46.05 | $46.38 | $44.89 | 684.80K |
| 2026-07-07 | $46.08 | +0.48% | $45.76 | $46.48 | $45.42 | 621.10K |
| 2026-07-06 | $45.86 | +2.05% | $44.98 | $46.31 | $44.98 | 694.60K |
| 2026-07-02 | $44.94 | +0.36% | $44.33 | $45.53 | $44.24 | 690.50K |
| 2026-07-01 | $44.78 | +2.26% | $44.29 | $45.59 | $43.61 | 733.10K |
| 2026-06-30 | $43.79 | -0.43% | $44.08 | $44.17 | $42.58 | 835.80K |
| 2026-06-29 | $43.98 | +0.53% | $43.61 | $44.22 | $43.11 | 916.50K |
| 2026-06-26 | $43.75 | -0.34% | $44.05 | $44.77 | $43.45 | 1.84M |
| 2026-06-25 | $43.90 | +2.09% | $43.23 | $44.61 | $43.23 | 636.00K |
| 2026-06-24 | $43.00 | -0.44% | $43.12 | $43.91 | $42.77 | 868.60K |
| 2026-06-23 | $43.19 | -1.80% | $43.86 | $44.20 | $43.00 | 535.10K |
| 2026-06-22 | $43.98 | -0.83% | $44.25 | $44.93 | $43.85 | 453.40K |
| 2026-06-18 | $44.35 | +1.65% | $44.20 | $44.55 | $43.91 | 979.00K |
| 2026-06-17 | $43.63 | -3.45% | $44.89 | $45.36 | $43.44 | 677.30K |
| 2026-06-16 | $45.19 | -0.75% | $45.55 | $45.88 | $44.87 | 766.70K |
| 2026-06-15 | $45.53 | -1.83% | $46.35 | $46.35 | $45.17 | 549.00K |
| 2026-06-12 | $46.38 | +1.27% | $46.07 | $46.81 | $44.93 | 709.10K |
| 2026-06-11 | $45.80 | +3.06% | $44.86 | $46.42 | $44.39 | 906.40K |
| 2026-06-10 | $44.44 | -0.94% | $44.44 | $44.64 | $43.51 | 657.00K |
| 2026-06-09 | $44.86 | +0.56% | $44.68 | $45.58 | $43.77 | 735.40K |
| 2026-06-08 | $44.61 | +3.91% | $43.16 | $44.92 | $42.63 | 719.90K |
| 2026-06-05 | $42.93 | -1.54% | $43.76 | $43.91 | $42.85 | 544.50K |
| 2026-06-04 | $43.60 | +1.35% | $43.47 | $44.08 | $43.29 | 496.10K |
| 2026-06-03 | $43.02 | -1.89% | $43.42 | $43.85 | $42.95 | 765.70K |
| 2026-06-02 | $43.85 | +0.60% | $43.81 | $44.60 | $43.21 | 825.60K |
| 2026-06-01 | $43.59 | +4.94% | $41.27 | $43.62 | $40.33 | 984.10K |
| 2026-05-29 | $41.54 | -2.44% | $38.75 | $41.83 | $38.75 | 1.12M |
| 2026-05-28 | $42.58 | -1.44% | $42.65 | $43.00 | $42.23 | 498.50K |
| 2026-05-27 | $43.20 | +1.01% | $43.16 | $43.69 | $42.97 | 670.50K |
| 2026-05-26 | $42.77 | +3.16% | $41.73 | $42.83 | $41.49 | 1.22M |
| 2026-05-22 | $41.46 | +1.92% | $40.55 | $41.70 | $40.11 | 758.10K |