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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.68	43.27	43.27	44.29	41.38	1.18M
February 19, 2026	40.77	41.74	41.74	42.07	40.41	936,329
February 18, 2026	39.86	41.06	41.06	41.17	39.86	677,600
February 17, 2026	40.02	39.86	39.86	40.61	39.62	983,200
February 13, 2026	39.5	39.66	39.66	40.91	39.47	1.19M
February 12, 2026	42.99	40	40	43.04	37.25	3M
February 11, 2026	43.57	42.53	42.53	44.81	42.33	1.33M
February 10, 2026	43.18	43.4	43.4	43.67	42.35	1.42M
February 09, 2026	42	42.17	42.17	43.27	41.91	1.58M
February 06, 2026	37.72	41.96	41.96	44.75	37.17	6.63M
February 05, 2026	52.53	51.33	51.33	53.26	50.59	2.24M
February 04, 2026	50.96	52.53	52.53	52.53	50.78	948,945
February 03, 2026	49.56	50.55	50.55	51.09	49.56	561,841
February 02, 2026	47.82	49.68	49.68	49.77	47.7	513,637
January 30, 2026	47.78	47.58	47.58	48.09	47.14	800,900
January 29, 2026	47.78	48.29	48.29	48.37	47.32	432,100
January 28, 2026	47.66	47.53	47.53	48.15	47.14	410,800
January 27, 2026	47.84	47.53	47.53	48.3	47.3	462,949
January 26, 2026	47.62	47.56	47.56	47.66	47.03	517,007
January 23, 2026	48.04	47.43	47.43	48.36	47.29	377,644
January 22, 2026	48.22	48.27	48.27	48.89	48.16	371,525
January 21, 2026	46.49	47.93	47.93	48.22	46.1	377,100
January 20, 2026	46.37	45.98	45.98	46.88	45.9	429,315
January 16, 2026	47.25	46.87	46.87	47.47	46.72	432,201
January 15, 2026	47.5	47.44	47.44	47.65	47.06	511,230
January 14, 2026	46.71	47.15	47.15	47.5	46.64	612,134
January 13, 2026	47.6	46.78	46.78	47.68	46.62	509,426
January 12, 2026	46.12	47.16	47.16	47.5	46.12	818,903
January 09, 2026	45.76	46.47	46.47	46.61	45.46	631,800
January 08, 2026	44.97	45.83	45.83	45.98	44.76	535,500
January 07, 2026	45.31	45.02	45.02	45.64	43.96	628,900
January 06, 2026	44.06	45.34	45.34	45.36	43.96	798,300
January 05, 2026	42.62	44.14	44.14	44.54	42.62	1.02M
January 02, 2026	42.65	42.75	42.75	42.91	42.2	476,936
December 31, 2025	43.23	42.61	42.61	43.23	42.55	434,600
December 30, 2025	43.56	43.12	43.12	43.75	43.09	599,321
December 29, 2025	43.97	43.71	43.71	44.28	43.39	569,000
December 26, 2025	43.63	43.96	43.96	44.09	43.26	370,500
December 24, 2025	43.95	43.93	43.93	44.08	43.66	245,300
December 23, 2025	43.72	43.93	43.93	43.99	43.5	452,606
December 22, 2025	43.81	43.82	43.82	44.33	43.55	799,400
December 19, 2025	43.81	43.81	43.81	44.03	43.35	1.94M
December 18, 2025	43.59	44.17	44.17	44.46	43.2	894,000
December 17, 2025	43.23	43.32	43.32	43.76	43	899,535
December 16, 2025	42.87	43.4	43.4	44.04	42.87	1.32M
December 15, 2025	42.65	43.22	43.22	43.34	42.5	1.02M
December 12, 2025	43.81	42.77	42.77	43.94	42.37	1.37M
December 11, 2025	43.25	43.62	43.62	43.95	43.2	1.26M
December 10, 2025	41.48	43.19	43.19	43.35	41.15	990,800
December 09, 2025	41.23	41.4	41.4	41.75	40.7	596,104
December 08, 2025	41.6	41.18	41.18	42.34	40.95	803,644
December 05, 2025	39.85	41.28	41.28	41.31	39.7	1.09M
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

Hub Group, Inc. (HUBG) NASDAQ