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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	32.49	32.55	32.55	34.34	31.59	719,619
April 04, 2025	32.75	33.38	33.38	33.57	31.63	661,737
April 03, 2025	37.2	33.93	33.93	37.2	33.72	550,113
April 02, 2025	37.22	38.01	38.01	38.06	36.95	292,944
April 01, 2025	37.01	37.22	37.22	37.34	36.65	426,438
March 31, 2025	36.85	37.17	37.17	37.47	36.5	501,200
March 28, 2025	37.93	37.13	37.13	38.06	37.13	369,040
March 27, 2025	38.18	38.03	38.03	38.49	37.79	502,100
March 26, 2025	37.84	38.01	38.01	38.54	37.71	1.85M
March 25, 2025	38.09	37.72	37.72	38.44	37.58	714,643
March 24, 2025	37.97	38.15	38.15	38.31	37.83	575,333
March 21, 2025	36.4	37.47	37.47	37.7	36.04	3.28M
March 20, 2025	36.39	36.82	36.82	37.15	36.32	735,800
March 19, 2025	37.19	36.77	36.77	37.74	36.63	680,839
March 18, 2025	38.01	37.34	37.34	38.01	36.88	880,719
March 17, 2025	37.29	38.15	38.03	38.35	37.29	813,200
March 14, 2025	36.77	37.08	36.96	37.84	36.5	746,609
March 13, 2025	37.23	36.53	36.41	38.3	36.34	592,600
March 12, 2025	38.14	37.09	37.09	38.14	36.86	691,473
March 11, 2025	38.48	38	38	39.98	37.8	785,200
March 10, 2025	39.17	38.48	38.48	39.5	38.3	730,400
March 07, 2025	39.14	39.36	39.36	39.67	38.93	542,674
March 06, 2025	38.77	39.51	39.51	39.7	38.74	494,600
March 05, 2025	38.92	39.19	39.19	39.78	38.74	656,600
March 04, 2025	39.52	38.97	38.97	40.4	38.8	476,100
March 03, 2025	41.26	39.86	39.86	41.7	39.8	479,149
February 28, 2025	40.72	41.1	41.1	41.41	40.32	599,341
February 27, 2025	40.72	40.29	40.29	41.23	40.23	763,400
February 26, 2025	41.91	40.77	40.77	42.22	40.54	645,814
February 25, 2025	41.72	42.18	42.18	42.59	40.21	586,703
February 24, 2025	43.28	42.23	42.23	43.59	42.21	1.19M
February 21, 2025	42.59	43.13	43.13	43.37	41.79	1.01M
February 20, 2025	42.6	42.98	42.98	43.05	42	646,700
February 19, 2025	42.64	43	43	43.08	42.45	660,646
February 18, 2025	42.11	43.15	43.15	43.48	41.61	585,605
February 14, 2025	42.79	42.96	42.96	43.14	42.31	419,303
February 13, 2025	42.1	42.56	42.56	42.6	41.62	573,500

Hub Group, Inc. (HUBG) NASDAQ