NASDAQ : HUBG
Hub Group, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 26.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hub Group, Inc. (HUBG) closed at 26.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.72 | 27.12 | 26.51 | 26.71 | 718,414 | +0.11% |
| 2026-10-29 | 26.45 | 26.78 | 25.99 | 26.68 | 700,036 | +1.56% |
| 2026-10-28 | 27.17 | 27.4 | 25.89 | 26.27 | 903,764 | -4.30% |
| 2026-10-27 | 26.13 | 27.53 | 25.98 | 27.45 | 1,185,887 | +5.33% |
| 2026-10-26 | 25.67 | 26.29 | 25.5 | 26.06 | 1,051,240 | +1.40% |
| 2026-10-23 | 26.08 | 26.08 | 24.98 | 25.7 | 1,044,383 | -2.91% |
| 2026-10-22 | 25.97 | 26.84 | 25.73 | 26.47 | 870,646 | +1.61% |
| 2026-10-21 | 26.07 | 26.45 | 25.88 | 26.05 | 527,154 | -0.08% |
| 2026-10-20 | 25.61 | 26.47 | 25.5 | 26.07 | 690,466 | +1.60% |
| 2026-10-19 | 26.47 | 27.03 | 25.54 | 25.66 | 972,675 | -2.91% |
| 2026-10-16 | 27.605 | 27.605 | 25.96 | 26.43 | 1,071,583 | -3.86% |
| 2026-10-15 | 26.53 | 27.57 | 26.27 | 27.49 | 1,143,039 | +4.72% |
| 2026-10-14 | 26.06 | 26.64 | 26.01 | 26.25 | 1,381,392 | -0.49% |
| 2026-10-13 | 26.89 | 27.03 | 25.955 | 26.38 | 1,152,160 | -0.86% |
| 2026-10-12 | 26.52 | 27.21 | 26.07 | 26.61 | 1,484,182 | +3.30% |
| 2026-10-09 | 26.57 | 27.14 | 25.64 | 25.76 | 1,218,906 | -2.53% |
| 2026-10-08 | 26.275 | 26.86 | 26.19 | 26.43 | 2,518,421 | +0.46% |
| 2026-10-07 | 27.76 | 27.9 | 26.215 | 26.31 | 1,497,636 | -6.57% |
| 2026-10-06 | 28.43 | 28.685 | 27.905 | 28.16 | 797,871 | -2.02% |
| 2026-10-05 | 30.22 | 31.46 | 28.62 | 28.74 | 872,059 | -3.46% |
| 2026-10-02 | 30.51 | 30.87 | 29.61 | 29.77 | 1,235,382 | -1.26% |
| 2026-10-01 | 29.76 | 30.33 | 29.37 | 30.15 | 1,601,083 | +1.93% |
| 2026-09-30 | 30.49 | 30.97 | 29.53 | 29.58 | 1,812,955 | -2.21% |
| 2026-09-29 | 29.96 | 30.67 | 29.96 | 30.25 | 1,263,674 | +0.10% |
| 2026-09-28 | 29.79 | 30.58 | 29.72 | 30.22 | 2,242,065 | -0.40% |
| 2026-09-25 | 30.13 | 30.725 | 30.005 | 30.34 | 1,413,234 | +1.03% |
| 2026-09-24 | 31.4 | 31.61 | 29.92 | 30.03 | 812,511 | -4.36% |
| 2026-09-23 | 32.13 | 32.27 | 31.225 | 31.4 | 798,122 | -2.06% |
| 2026-09-22 | 32.18 | 33.19 | 31.86 | 32.06 | 1,185,020 | +1.20% |
| 2026-09-21 | 32.64 | 32.64 | 31.53 | 31.68 | 815,469 | -2.81% |
| 2026-09-18 | 32.94 | 33.32 | 32.555 | 32.72 | 1,493,066 | -1.98% |
| 2026-09-17 | 33.51 | 33.68 | 32.96 | 33.38 | 1,603,311 | +0.79% |
| 2026-09-16 | 33.04 | 33.62 | 32.47 | 33.12 | 1,862,453 | -0.99% |
| 2026-09-15 | 35.21 | 35.345 | 32.94 | 33.45 | 1,919,756 | -5.13% |
| 2026-09-14 | 32.44 | 36.825 | 31.41 | 35.26 | 2,809,739 | -2.16% |
| 2026-09-11 | 35.99 | 36.33 | 35.44 | 36.04 | 1,409,734 | +1.04% |
| 2026-09-10 | 35.38 | 36.14 | 35.37 | 35.67 | 1,126,708 | +0.93% |
| 2026-09-09 | 36.06 | 37.36 | 35.19 | 35.34 | 1,549,848 | -2.00% |
| 2026-09-08 | 36.87 | 37.43 | 35.85 | 36.06 | 1,054,839 | -1.69% |
| 2026-09-04 | 36.43 | 36.99 | 36.1 | 36.68 | 841,798 | +0.38% |
| 2026-09-03 | 36.4 | 36.8 | 35.445 | 36.54 | 1,125,334 | +1.70% |
| 2026-09-02 | 38.07 | 38.07 | 35.545 | 35.93 | 1,466,332 | -5.30% |
| 2026-09-01 | 39.69 | 39.715 | 37.32 | 37.94 | 1,225,584 | -4.84% |
| 2026-08-31 | 39.55 | 40.02 | 39.16 | 39.87 | 1,201,783 | +0.66% |
| 2026-08-28 | 39.92 | 40.51 | 39.065 | 39.61 | 903,990 | -0.93% |
| 2026-08-27 | 39.67 | 40.71 | 39.36 | 39.98 | 707,564 | -0.05% |
| 2026-08-26 | 39.24 | 40.83 | 38.9 | 40 | 884,336 | +1.96% |
| 2026-08-25 | 40.24 | 40.508 | 38.855 | 39.23 | 454,696 | -2.44% |
| 2026-08-24 | 40.87 | 40.97 | 39.42 | 40.21 | 800,992 | -1.28% |
| 2026-08-21 | 40.58 | 41.24 | 40 | 40.73 | 1,647,201 | +1.70% |
| 2026-08-20 | 39.34 | 40.4 | 39.3 | 40.05 | 953,999 | +0.13% |
| 2026-08-19 | 39.83 | 40.98 | 39.69 | 40 | 1,190,128 | +0.78% |
| 2026-08-18 | 39.52 | 40.4 | 38.76 | 39.69 | 1,416,325 | +0.56% |
| 2026-08-17 | 40.5 | 41.145 | 39.31 | 39.47 | 993,312 | -2.06% |
| 2026-08-14 | 41.28 | 42.235 | 40.08 | 40.3 | 1,622,142 | -3.24% |
| 2026-08-13 | 41.08 | 42.33 | 40.585 | 41.65 | 2,065,669 | +3.58% |
| 2026-08-12 | 38.21 | 41.2 | 38 | 40.21 | 3,870,984 | +5.82% |
| 2026-08-11 | 45.33 | 45.585 | 37.45 | 38 | 4,538,928 | -19.75% |
| 2026-08-10 | 47.24 | 48.51 | 47.24 | 47.35 | 740,167 | -0.94% |
| 2026-08-07 | 46.23 | 48.04 | 46.23 | 47.8 | 898,900 | +3.40% |
| 2026-08-06 | 48.04 | 48.67 | 45.705 | 46.23 | 617,221 | -2.84% |
| 2026-08-05 | 47.68 | 48.19 | 47.47 | 47.58 | 527,815 | -0.31% |
| 2026-08-04 | 46.67 | 47.945 | 46.55 | 47.73 | 564,355 | +3.29% |
| 2026-08-03 | 47.26 | 47.32 | 45.03 | 46.21 | 712,858 | -0.69% |
| 2026-07-31 | 45.71 | 47.05 | 45.15 | 46.53 | 731,613 | +2.47% |
| 2026-07-30 | 47.48 | 47.69 | 44.615 | 45.41 | 1,655,106 | -4.78% |
| 2026-07-29 | 47.37 | 48.753 | 46.355 | 47.69 | 617,204 | -0.06% |
| 2026-07-28 | 47.63 | 48.45 | 47.53 | 47.72 | 777,692 | -0.35% |
| 2026-07-27 | 49.2 | 49.31 | 47.31 | 47.89 | 767,568 | -2.82% |
| 2026-07-24 | 48.95 | 49.85 | 47.83 | 49.28 | 700,899 | +0.12% |
| 2026-07-23 | 50.87 | 50.945 | 49.07 | 49.22 | 650,676 | -3.17% |
| 2026-07-22 | 50.75 | 50.99 | 49.594 | 50.83 | 384,798 | -0.18% |
| 2026-07-21 | 50.29 | 51.13 | 49.99 | 50.92 | 474,323 | +1.19% |
| 2026-07-20 | 51.14 | 51.14 | 50.16 | 50.32 | 401,428 | -1.76% |
| 2026-07-17 | 50.56 | 51.62 | 50.56 | 51.22 | 727,076 | -0.37% |
| 2026-07-16 | 48.78 | 51.575 | 48.78 | 51.41 | 1,549,854 | +7.55% |
| 2026-07-15 | 47.36 | 48.99 | 47.1 | 47.8 | 1,255,099 | +1.10% |
| 2026-07-14 | 48.22 | 48.57 | 46.91 | 47.28 | 842,453 | -0.86% |
| 2026-07-13 | 46.2 | 47.81 | 46.2 | 47.69 | 583,447 | +3.23% |
| 2026-07-10 | 46.9 | 47.12 | 46.02 | 46.2 | 462,871 | -1.49% |
| 2026-07-09 | 45.76 | 47.145 | 45.76 | 46.9 | 572,652 | +2.49% |
| 2026-07-08 | 46.05 | 46.38 | 44.89 | 45.76 | 684,792 | -0.69% |
| 2026-07-07 | 45.76 | 46.481 | 45.42 | 46.08 | 621,118 | +0.48% |
| 2026-07-06 | 44.98 | 46.31 | 44.98 | 45.86 | 694,625 | +2.05% |
| 2026-07-02 | 44.33 | 45.53 | 44.24 | 44.94 | 690,549 | +0.36% |
| 2026-07-01 | 44.29 | 45.595 | 43.61 | 44.78 | 733,116 | +2.26% |
| 2026-06-30 | 44.08 | 44.17 | 42.58 | 43.79 | 835,830 | -0.43% |
| 2026-06-29 | 43.61 | 44.22 | 43.11 | 43.98 | 916,481 | +0.53% |
| 2026-06-26 | 44.05 | 44.77 | 43.45 | 43.75 | 1,840,199 | -0.34% |
| 2026-06-25 | 43.23 | 44.61 | 43.23 | 43.9 | 636,045 | +2.09% |
| 2026-06-24 | 43.12 | 43.91 | 42.77 | 43 | 868,561 | -0.44% |
| 2026-06-23 | 43.86 | 44.2 | 43 | 43.19 | 535,111 | -1.80% |
| 2026-06-22 | 44.25 | 44.925 | 43.85 | 43.98 | 453,479 | -0.83% |
| 2026-06-18 | 44.2 | 44.545 | 43.91 | 44.35 | 978,991 | +1.65% |
| 2026-06-17 | 44.89 | 45.36 | 43.44 | 43.63 | 677,332 | -3.45% |
| 2026-06-16 | 45.55 | 45.875 | 44.865 | 45.19 | 766,746 | -0.75% |
| 2026-06-15 | 46.35 | 46.35 | 45.17 | 45.53 | 548,984 | -1.83% |
| 2026-06-12 | 46.07 | 46.81 | 44.93 | 46.38 | 709,141 | +1.27% |
| 2026-06-11 | 44.86 | 46.42 | 44.39 | 45.8 | 906,383 | +3.06% |
| 2026-06-10 | 44.44 | 44.64 | 43.51 | 44.44 | 657,006 | -0.94% |
| 2026-06-09 | 44.68 | 45.58 | 43.77 | 44.86 | 735,360 | +0.56% |
| 2026-06-08 | 43.16 | 44.92 | 42.625 | 44.61 | 719,881 | +3.91% |
| 2026-06-05 | 43.76 | 43.91 | 42.85 | 42.93 | 544,539 | -1.25% |
| 2026-06-04 | 43.47 | 44.08 | 43.285 | 43.6 | 496,141 | +1.35% |
| 2026-06-03 | 43.42 | 43.85 | 42.945 | 43.02 | 765,670 | -1.89% |
| 2026-06-02 | 43.81 | 44.6 | 43.205 | 43.85 | 825,596 | +0.60% |
| 2026-06-01 | 41.27 | 43.62 | 40.33 | 43.59 | 984,140 | +4.94% |
| 2026-05-29 | 38.75 | 41.825 | 38.75 | 41.54 | 1,116,742 | -2.44% |
| 2026-05-28 | 42.65 | 43 | 42.23 | 42.58 | 498,489 | -1.44% |
| 2026-05-27 | 43.16 | 43.69 | 42.97 | 43.2 | 670,466 | +1.01% |
| 2026-05-26 | 41.73 | 42.83 | 41.49 | 42.77 | 1,219,266 | +3.16% |
| 2026-05-22 | 40.55 | 41.7 | 40.11 | 41.46 | 758,067 | +1.92% |
| 2026-05-21 | 40.14 | 41 | 39 | 40.68 | 872,774 | -0.17% |
| 2026-05-20 | 38.65 | 40.99 | 38.29 | 40.75 | 845,402 | +6.23% |
| 2026-05-19 | 38.38 | 38.78 | 37.46 | 38.36 | 574,490 | +0.50% |
| 2026-05-18 | 37.64 | 38.65 | 36.91 | 38.17 | 968,926 | +2.20% |
| 2026-05-15 | 36.96 | 37.905 | 36.54 | 37.35 | 1,017,895 | +0.16% |
| 2026-05-14 | 37.78 | 38.53 | 36.8 | 37.29 | 1,224,009 | -1.74% |
| 2026-05-13 | 37.11 | 38.28 | 36.97 | 37.95 | 757,278 | +3.63% |
| 2026-05-12 | 40.31 | 40.94 | 35.47 | 36.62 | 2,294,576 | -12.52% |