Hub Group, Inc. - HUBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.66	35.7	35.7	35.76	34.53	455,078
November 06, 2025	35.41	34.77	34.77	35.6	34.5	361,334
November 05, 2025	35.28	35.72	35.72	36.08	34.83	610,300
November 04, 2025	35.28	35.47	35.47	36.06	34.8	833,200
November 03, 2025	36.47	35.5	35.5	36.49	35.42	864,200
October 31, 2025	35.61	36.83	36.83	37.45	35.28	1.31M
October 30, 2025	35.99	35.46	35.46	36.15	35.11	924,425
October 29, 2025	35.76	35.72	35.72	36.52	35.41	457,802
October 28, 2025	36.33	35.73	35.73	36.33	35.59	420,426
October 27, 2025	35.78	36.12	36.12	36.53	35.67	372,404
October 24, 2025	35.4	35.62	35.62	36	35.13	462,400
October 23, 2025	35.78	35.17	35.17	35.94	34.57	796,800
October 22, 2025	37.04	35.98	35.98	37.16	35.56	557,001
October 21, 2025	36.96	37.12	37.12	37.49	36.85	439,347
October 20, 2025	36.72	37.09	37.09	37.51	36.58	496,823
October 17, 2025	36.47	36.51	36.51	36.87	36	646,200
October 16, 2025	35.86	36.66	36.66	37.11	35.5	1.22M
October 15, 2025	34.8	34.65	34.65	35.18	34.57	570,600
October 14, 2025	33.99	34.77	34.77	35.02	33.76	530,408
October 13, 2025	33.55	33.67	33.67	33.82	33.33	462,927
October 10, 2025	35.5	33.12	33.12	35.5	32.97	734,521
October 09, 2025	36.03	35.1	35.1	36.03	35.06	610,457
October 08, 2025	33.92	36.08	36.08	36.28	33.92	798,100
October 07, 2025	34.64	34.27	34.27	34.87	33.91	649,225
October 06, 2025	34.19	34.75	34.75	34.86	33.95	551,100
October 03, 2025	34.26	34.16	34.16	35.03	33.95	634,900
October 02, 2025	33.32	33.88	33.88	34.24	33.32	481,725
October 01, 2025	34.11	33.53	33.53	34.6	33.49	667,000
September 30, 2025	34.31	34.44	34.44	34.45	33.87	651,032
September 29, 2025	34.99	34.56	34.56	34.99	34.29	637,947
September 26, 2025	34.79	34.65	34.65	35.15	34.2	679,521
September 25, 2025	34.46	34.63	34.63	34.73	34.21	539,200
September 24, 2025	35.35	34.63	34.63	35.91	34.56	548,500
September 23, 2025	35.21	35.73	35.73	35.9	35.21	497,000
September 22, 2025	35.53	35.23	35.23	35.65	35.01	558,859
September 19, 2025	37.15	35.64	35.64	37.16	35.54	1.93M
September 18, 2025	37.17	37.14	37.14	37.51	36.74	722,700
September 17, 2025	37.58	36.81	36.81	38.18	36.46	919,500
September 16, 2025	36.86	37.58	37.58	37.66	36.68	634,145
September 15, 2025	36.01	36.78	36.78	36.94	35.9	695,550
September 12, 2025	37.22	35.99	35.99	37.45	35.94	387,300
September 11, 2025	36.1	37.52	37.39	37.58	35.98	558,004
September 10, 2025	36.16	36.17	36.05	36.72	35.56	618,300
September 09, 2025	36.94	36.41	36.41	37.32	36.41	369,100
September 08, 2025	37.5	37.2	37.2	37.72	36.67	506,300
September 05, 2025	38.04	37.43	37.43	38.21	37.01	371,462
September 04, 2025	37.3	37.35	37.35	37.35	36.24	503,183
September 03, 2025	36.83	37.05	37.05	37.23	36.23	568,400
September 02, 2025	36.99	37.06	37.06	37.28	36.78	443,900
August 29, 2025	37.47	37.42	37.42	37.78	37.02	722,801
August 28, 2025	36.99	37.31	37.31	37.38	36.24	1.06M
August 27, 2025	36.72	36.78	36.78	37.32	36.41	1.88M
August 26, 2025	36.21	37.06	37.06	37.24	36.19	844,300
August 25, 2025	37.78	36.62	36.62	37.85	36.5	462,444
August 22, 2025	35.66	37.48	37.48	37.66	35.41	683,600
August 21, 2025	34.38	35.23	35.23	35.25	34.38	343,100
August 20, 2025	36	34.92	34.92	36	34.92	378,200
August 19, 2025	35.9	36.19	36.19	36.78	35.79	353,100
August 18, 2025	35.77	35.55	35.55	35.77	35.35	311,100
August 15, 2025	36.13	35.49	35.49	36.19	35.47	331,108

Hub Group, Inc. (HUBG) NASDAQ