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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.85	39.65	39.65	40.1	39.44	507,011
December 03, 2025	39.85	39.91	39.91	40.87	39.44	745,100
December 02, 2025	39.43	39.85	39.85	40.35	38.99	499,300
December 01, 2025	38.48	39.43	39.43	39.82	38.48	615,700
November 28, 2025	38.5	38.57	38.57	38.93	38.38	235,900
November 26, 2025	38.05	38.78	38.78	39.19	38.05	856,600
November 25, 2025	37.47	38.32	38.32	38.59	37.46	680,943
November 24, 2025	36.92	37.17	37.17	37.38	36.56	557,837
November 21, 2025	35.6	36.92	36.92	37.62	35.34	710,800
November 20, 2025	35.3	35.29	35.29	35.99	34.99	751,700
November 19, 2025	35.09	34.74	34.74	35.26	34.53	456,438
November 18, 2025	35.74	35.09	35.09	35.76	35.04	556,132
November 17, 2025	35.25	35.7	35.7	35.89	35.19	747,500
November 14, 2025	35.28	35.54	35.54	35.61	35.03	415,449
November 13, 2025	35.88	35.6	35.6	36.22	35.27	498,837
November 12, 2025	35.62	35.96	35.96	36.51	35.57	531,733
November 11, 2025	35.41	35.64	35.64	35.81	34.65	603,938
November 10, 2025	35.91	35.42	35.42	35.91	34.86	427,100
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

Hub Group, Inc. (HUBG) NASDAQ