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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	36.55	35.76	35.76	36.55	35.45	324,800
July 02, 2025	35.1	36.07	36.07	36.09	34.78	529,152
July 01, 2025	33.64	35.06	35.06	36.23	33.6	963,426
June 30, 2025	34.22	33.43	33.43	34.33	33.38	675,500
June 27, 2025	33.83	34.07	34.07	34.22	33.64	640,600
June 26, 2025	33.36	33.67	33.67	33.73	33.17	580,447
June 25, 2025	33.62	33.18	33.18	33.7	33.03	659,100
June 24, 2025	33.86	33.73	33.73	34.12	33.38	466,500
June 23, 2025	32.85	33.44	33.44	33.46	32.49	344,400
June 20, 2025	32.99	32.94	32.81	33.17	32.7	1.15M
June 18, 2025	33.08	32.78	32.66	33.25	32.69	448,644
June 17, 2025	33.03	32.78	32.66	33.26	32.66	395,600
June 16, 2025	33.27	33.4	33.27	33.6	32.94	613,515
June 13, 2025	32.91	32.9	32.78	33.35	32.69	439,528
June 12, 2025	33.11	33.56	33.43	33.57	32.83	420,248
June 11, 2025	34.36	33.48	33.35	34.42	33.4	536,502
June 10, 2025	34.11	34.31	34.18	34.77	33.88	492,900
June 09, 2025	33.83	33.83	33.7	34.27	33.55	391,000
June 06, 2025	33.89	33.69	33.69	34.3	33.53	339,728
June 05, 2025	33.68	33.38	33.38	33.8	33.26	294,200
June 04, 2025	34.08	33.79	33.79	34.17	33.71	340,000
June 03, 2025	33.4	34.1	34.1	34.16	32.87	422,200
June 02, 2025	33.8	33.11	33.11	33.99	32.94	444,419
May 30, 2025	33.93	33.71	33.71	34.24	33.6	523,345
May 29, 2025	34.05	34.05	34.05	34.21	33.54	438,900
May 28, 2025	34.13	33.71	33.71	34.27	33.66	305,411
May 27, 2025	33.81	34.23	34.23	34.4	33.59	481,246
May 23, 2025	33.25	33.32	33.32	33.63	33.22	412,260
May 22, 2025	34.21	34.05	34.05	34.21	33.8	487,434
May 21, 2025	34.99	33.92	33.92	35.53	33.9	461,800
May 20, 2025	35.48	35.5	35.5	35.78	35.1	585,635
May 19, 2025	35.3	35.72	35.72	35.76	35.14	520,335
May 16, 2025	35.81	35.96	35.96	36.14	35.46	481,200
May 15, 2025	35.07	35.74	35.74	35.93	35.07	466,711
May 14, 2025	35.28	35.47	35.47	35.64	34.95	455,300
May 13, 2025	36.16	35.53	35.53	36.32	35.49	470,100
May 12, 2025	35.35	35.84	35.84	36.97	34.99	864,301
May 09, 2025	32.26	33.23	33.23	34.29	31.52	920,343
May 08, 2025	32.11	33.13	33.13	33.46	31.76	884,400
May 07, 2025	31.82	31.65	31.65	32.18	31.59	964,700
May 06, 2025	31.94	31.29	31.29	32.28	30.75	1.49M
May 05, 2025	32.52	32.4	32.4	33.26	32	1.06M
May 02, 2025	32.38	32.88	32.88	33.3	32.33	567,800
May 01, 2025	31.89	31.99	31.99	32.28	31.4	490,021
April 30, 2025	31.34	31.59	31.59	31.9	30.84	376,800
April 29, 2025	32.09	31.94	31.94	32.22	31.79	356,110
April 28, 2025	32.36	32.29	32.29	32.61	31.87	338,029
April 25, 2025	32.83	32.15	32.15	32.96	31.79	521,715
April 24, 2025	32.67	33.46	33.46	33.52	32.56	407,800
April 23, 2025	33.05	32.74	32.74	34.21	32.63	762,009
April 22, 2025	32.09	32.22	32.22	32.35	31.65	426,400
April 21, 2025	31.95	31.64	31.64	31.99	30.97	521,200
April 17, 2025	31.63	32.3	32.3	32.6	31.5	446,912
April 16, 2025	32.33	31.63	31.63	32.55	31.3	520,733
April 15, 2025	33.23	32.7	32.7	33.73	32.63	421,300
April 14, 2025	33.76	33.44	33.44	34.02	32.8	578,100
April 11, 2025	33.68	33.24	33.24	33.68	32	499,397
April 10, 2025	34.18	33.68	33.68	34.44	32.71	746,124
April 09, 2025	31.65	35.31	35.31	35.66	31.41	875,900
April 08, 2025	33.53	31.9	31.9	33.91	31.5	776,147

Hub Group, Inc. (HUBG) NASDAQ